Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.22 | 29.77 | 29.21 | 29.69 | 524,546 | +0.75(+2.60%) |
Mar 30, 2023 | 29.33 | 29.40 | 28.77 | 28.94 | 262,245 | -0.01(-0.03%) |
Mar 29, 2023 | 29.04 | 29.14 | 28.61 | 28.95 | 433,805 | -0.02(-0.06%) |
Mar 28, 2023 | 28.62 | 29.00 | 28.50 | 28.97 | 363,260 | +0.31(+1.07%) |
Mar 27, 2023 | 29.06 | 29.06 | 28.55 | 28.66 | 755,805 | +0.07(+0.26%) |
Mar 24, 2023 | 28.11 | 28.60 | 27.84 | 28.59 | 372,398 | +0.23(+0.82%) |
Mar 23, 2023 | 28.07 | 28.96 | 28.02 | 28.36 | 805,124 | +0.34(+1.23%) |
Mar 22, 2023 | 28.62 | 28.99 | 27.98 | 28.01 | 391,933 | -0.72(-2.52%) |
Mar 21, 2023 | 28.29 | 28.95 | 28.15 | 28.74 | 505,362 | +1.07(+3.86%) |
Mar 20, 2023 | 27.57 | 28.03 | 27.41 | 27.67 | 664,173 | +0.25(+0.91%) |
Mar 17, 2023 | 27.85 | 27.85 | 27.19 | 27.42 | 2,914,242 | -0.47(-1.70%) |
Mar 16, 2023 | 27.02 | 28.10 | 26.93 | 27.89 | 1,095,122 | +0.34(+1.25%) |
Mar 15, 2023 | 27.14 | 27.72 | 27.08 | 27.55 | 740,396 | -0.59(-2.08%) |
Mar 14, 2023 | 28.66 | 28.88 | 27.78 | 28.13 | 1,142,541 | +0.44(+1.58%) |
Mar 13, 2023 | 27.39 | 28.13 | 26.91 | 27.70 | 1,040,633 | -0.30(-1.06%) |
Mar 10, 2023 | 29.13 | 29.13 | 27.68 | 27.99 | 1,064,071 | -1.20(-4.10%) |
Mar 09, 2023 | 29.72 | 29.73 | 29.03 | 29.19 | 578,410 | -0.53(-1.78%) |
Mar 08, 2023 | 29.33 | 29.77 | 29.08 | 29.72 | 572,992 | +0.48(+1.65%) |
Mar 07, 2023 | 29.26 | 29.72 | 28.88 | 29.24 | 969,725 | -1.20(-3.94%) |
Mar 06, 2023 | 31.25 | 31.25 | 30.22 | 30.44 | 585,317 | -0.73(-2.35%) |
Mar 03, 2023 | 31.09 | 31.30 | 30.82 | 31.17 | 353,427 | +0.35(+1.15%) |
Mar 02, 2023 | 30.48 | 30.83 | 30.27 | 30.82 | 488,201 | -0.03(-0.09%) |
Mar 01, 2023 | 30.45 | 30.97 | 30.38 | 30.84 | 608,638 | +0.23(+0.76%) |
Feb 28, 2023 | 30.18 | 30.97 | 29.94 | 30.61 | 1,019,099 | +0.51(+1.70%) |
Feb 27, 2023 | 30.61 | 30.71 | 30.01 | 30.10 | 714,345 | -0.26(-0.86%) |
Feb 24, 2023 | 30.69 | 30.91 | 30.22 | 30.36 | 528,775 | -0.74(-2.39%) |
Feb 23, 2023 | 31.46 | 31.57 | 30.73 | 31.10 | 613,226 | -0.13(-0.42%) |
Feb 22, 2023 | 31.78 | 31.95 | 31.09 | 31.23 | 481,450 | -0.57(-1.78%) |
Feb 21, 2023 | 32.39 | 32.45 | 31.63 | 31.80 | 509,136 | -1.13(-3.44%) |
Feb 17, 2023 | 33.41 | 33.48 | 32.79 | 32.93 | 529,282 | -0.52(-1.55%) |
Feb 16, 2023 | 32.89 | 34.01 | 32.82 | 33.45 | 345,928 | -0.06(-0.17%) |
Feb 15, 2023 | 33.10 | 33.66 | 33.07 | 33.51 | 309,725 | +0.09(+0.28%) |
Feb 14, 2023 | 33.53 | 33.80 | 32.91 | 33.42 | 470,931 | -0.18(-0.53%) |
Feb 13, 2023 | 32.76 | 33.65 | 32.60 | 33.59 | 403,397 | +1.00(+3.08%) |
Feb 10, 2023 | 32.44 | 32.72 | 32.15 | 32.59 | 609,329 | +0.11(+0.33%) |
Feb 09, 2023 | 33.24 | 33.49 | 32.35 | 32.48 | 499,487 | -0.53(-1.59%) |
Feb 08, 2023 | 33.60 | 33.94 | 32.98 | 33.01 | 435,225 | -0.83(-2.46%) |
Feb 07, 2023 | 33.25 | 33.94 | 33.20 | 33.84 | 440,453 | +0.35(+1.05%) |
Feb 06, 2023 | 33.75 | 33.86 | 32.97 | 33.49 | 463,010 | -0.43(-1.28%) |
Feb 03, 2023 | 33.95 | 34.56 | 33.77 | 33.92 | 548,483 | -0.51(-1.47%) |
Feb 02, 2023 | 33.90 | 35.96 | 33.90 | 34.43 | 924,614 | +0.81(+2.40%) |
Feb 01, 2023 | 32.83 | 33.84 | 31.64 | 33.62 | 1,000,859 | +0.29(+0.87%) |
Jan 31, 2023 | 32.82 | 33.37 | 32.58 | 33.33 | 742,748 | +0.80(+2.45%) |
Jan 30, 2023 | 32.31 | 32.82 | 32.18 | 32.54 | 439,083 | -0.14(-0.44%) |
Jan 27, 2023 | 32.12 | 32.71 | 32.12 | 32.68 | 302,662 | +0.46(+1.43%) |
Jan 26, 2023 | 31.75 | 32.29 | 31.51 | 32.22 | 289,645 | +0.46(+1.45%) |
Jan 25, 2023 | 31.58 | 31.82 | 31.15 | 31.76 | 331,449 | -0.26(-0.82%) |
Jan 24, 2023 | 32.46 | 32.48 | 32.00 | 32.02 | 253,988 | -0.43(-1.34%) |
Jan 23, 2023 | 32.21 | 32.50 | 31.76 | 32.45 | 490,842 | +0.40(+1.24%) |
Jan 20, 2023 | 31.93 | 32.17 | 31.56 | 32.06 | 606,329 | +0.36(+1.14%) |
Jan 19, 2023 | 31.35 | 31.90 | 31.15 | 31.69 | 539,988 | +0.09(+0.29%) |
Jan 18, 2023 | 31.50 | 32.06 | 31.29 | 31.60 | 320,585 | +0.10(+0.32%) |
Jan 17, 2023 | 31.54 | 31.89 | 31.14 | 31.50 | 444,215 | +0.01(+0.03%) |
Jan 13, 2023 | 30.89 | 31.64 | 30.78 | 31.49 | 314,198 | +0.43(+1.40%) |
Jan 12, 2023 | 31.79 | 31.79 | 30.67 | 31.06 | 695,261 | -0.62(-1.97%) |
Jan 11, 2023 | 31.48 | 31.89 | 31.31 | 31.68 | 295,837 | +0.45(+1.45%) |
Jan 10, 2023 | 30.20 | 31.32 | 30.20 | 31.23 | 491,226 | +1.13(+3.76%) |
Jan 09, 2023 | 29.76 | 30.54 | 29.63 | 30.10 | 502,204 | +0.63(+2.15%) |
Jan 06, 2023 | 28.87 | 29.70 | 28.61 | 29.47 | 462,354 | +0.95(+3.33%) |
Jan 05, 2023 | 28.33 | 28.59 | 28.14 | 28.52 | 440,576 | -0.23(-0.79%) |
Jan 04, 2023 | 28.17 | 29.24 | 28.12 | 28.74 | 1,290,838 | +0.90(+3.22%) |
Jan 03, 2023 | 27.26 | 27.92 | 27.26 | 27.85 | 600,884 | +0.96(+3.57%) |
Dec 30, 2022 | 26.83 | 26.95 | 26.39 | 26.89 | 557,369 | -0.27(-1.00%) |
Dec 29, 2022 | 26.86 | 27.34 | 26.86 | 27.16 | 522,494 | +0.49(+1.83%) |
Dec 28, 2022 | 27.70 | 27.84 | 26.46 | 26.67 | 559,314 | -1.02(-3.69%) |
Dec 27, 2022 | 27.86 | 28.06 | 27.62 | 27.69 | 344,148 | -0.20(-0.71%) |
Dec 23, 2022 | 27.47 | 27.98 | 27.25 | 27.89 | 297,803 | +0.31(+1.12%) |
Dec 22, 2022 | 27.81 | 27.81 | 26.75 | 27.58 | 517,974 | -0.72(-2.53%) |
Dec 21, 2022 | 28.13 | 28.58 | 28.05 | 28.30 | 367,638 | +0.45(+1.63%) |
Dec 20, 2022 | 27.76 | 28.28 | 27.69 | 27.85 | 436,457 | -0.02(-0.06%) |
Dec 19, 2022 | 28.30 | 28.54 | 27.66 | 27.86 | 501,124 | -0.47(-1.66%) |
Dec 16, 2022 | 28.80 | 29.16 | 28.01 | 28.33 | 867,051 | -0.86(-2.95%) |
Dec 15, 2022 | 29.32 | 29.38 | 28.78 | 29.19 | 415,401 | -0.69(-2.30%) |
Dec 14, 2022 | 30.10 | 30.62 | 29.63 | 29.88 | 522,311 | -0.44(-1.46%) |
Dec 13, 2022 | 31.25 | 31.89 | 30.00 | 30.33 | 765,014 | +0.44(+1.48%) |
Dec 12, 2022 | 31.05 | 31.15 | 28.19 | 29.88 | 839,282 | -1.45(-4.62%) |
Dec 09, 2022 | 31.23 | 31.56 | 31.17 | 31.33 | 394,339 | -0.02(-0.06%) |
Dec 08, 2022 | 31.25 | 31.72 | 31.00 | 31.35 | 406,315 | +0.24(+0.79%) |
Dec 07, 2022 | 30.81 | 31.28 | 30.72 | 31.10 | 365,422 | +0.18(+0.59%) |
Dec 06, 2022 | 31.31 | 31.57 | 30.70 | 30.92 | 439,592 | -0.48(-1.53%) |
Dec 05, 2022 | 31.79 | 32.03 | 31.20 | 31.40 | 491,252 | -0.51(-1.59%) |
Dec 02, 2022 | 31.17 | 32.16 | 31.04 | 31.91 | 459,225 | +0.25(+0.80%) |
Dec 01, 2022 | 31.46 | 31.80 | 31.29 | 31.66 | 564,130 | +0.25(+0.81%) |
Nov 30, 2022 | 30.43 | 31.45 | 30.00 | 31.40 | 641,349 | +0.98(+3.21%) |
Nov 29, 2022 | 30.28 | 30.63 | 30.19 | 30.43 | 530,316 | +0.24(+0.78%) |
Nov 28, 2022 | 30.18 | 30.62 | 30.01 | 30.19 | 470,473 | -0.38(-1.24%) |
Nov 25, 2022 | 30.47 | 30.81 | 30.47 | 30.57 | 168,293 | -0.05(-0.15%) |
Nov 23, 2022 | 30.78 | 30.90 | 30.24 | 30.62 | 597,908 | -0.19(-0.62%) |
Nov 22, 2022 | 30.90 | 31.08 | 30.70 | 30.81 | 537,755 | +0.22(+0.71%) |
Nov 21, 2022 | 30.72 | 31.33 | 30.41 | 30.59 | 697,996 | -0.23(-0.73%) |
Nov 18, 2022 | 31.07 | 31.07 | 30.64 | 30.82 | 533,388 | +0.29(+0.95%) |
Nov 17, 2022 | 29.92 | 30.56 | 29.68 | 30.53 | 517,561 | +0.03(+0.09%) |
Nov 16, 2022 | 30.34 | 30.76 | 29.98 | 30.50 | 709,692 | +0.12(+0.39%) |
Nov 15, 2022 | 30.21 | 30.95 | 30.15 | 30.38 | 795,719 | +0.52(+1.73%) |
Nov 14, 2022 | 30.57 | 30.85 | 29.86 | 29.86 | 502,567 | -0.95(-3.09%) |
Nov 11, 2022 | 29.76 | 31.02 | 29.62 | 30.82 | 967,155 | +1.18(+3.96%) |
Nov 10, 2022 | 28.13 | 29.67 | 28.11 | 29.64 | 1,055,470 | +2.91(+10.89%) |
Nov 09, 2022 | 27.10 | 27.23 | 26.59 | 26.73 | 498,890 | -0.54(-1.99%) |
Nov 08, 2022 | 27.33 | 27.60 | 26.69 | 27.27 | 655,329 | +0.18(+0.66%) |
Nov 07, 2022 | 26.55 | 27.24 | 26.11 | 27.10 | 614,012 | +0.92(+3.50%) |
Nov 04, 2022 | 25.81 | 26.23 | 25.55 | 26.18 | 583,736 | +0.97(+3.85%) |
Nov 03, 2022 | 25.53 | 25.53 | 24.94 | 25.21 | 511,607 | -0.65(-2.51%) |
Nov 02, 2022 | 26.26 | 25.86 | 1,051,581 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.70 | 25.99 | 25.51 | 25.86 | 780,976 | +0.48(+1.89%) |
Oct 31, 2022 | 25.70 | 25.90 | 25.37 | 25.38 | 623,758 | -0.56(-2.16%) |
Oct 28, 2022 | 25.31 | 26.16 | 25.23 | 25.94 | 480,647 | +0.70(+2.79%) |
Oct 27, 2022 | 25.31 | 25.72 | 25.19 | 25.24 | 409,976 | +0.20(+0.82%) |
Oct 26, 2022 | 25.08 | 25.51 | 25.02 | 25.03 | 372,363 | +0.06(+0.25%) |
Oct 25, 2022 | 24.35 | 25.15 | 24.34 | 24.97 | 476,265 | +0.49(+2.00%) |
Oct 24, 2022 | 24.02 | 24.63 | 23.87 | 24.48 | 486,973 | +0.70(+2.96%) |
Oct 21, 2022 | 23.30 | 24.00 | 23.17 | 23.78 | 1,157,860 | +0.66(+2.85%) |
Oct 20, 2022 | 23.70 | 24.22 | 23.12 | 23.12 | 549,166 | -0.75(-3.13%) |
Oct 19, 2022 | 24.03 | 24.35 | 23.54 | 23.86 | 761,479 | -0.50(-2.05%) |
Oct 18, 2022 | 24.77 | 25.49 | 24.25 | 24.36 | 840,240 | +0.05(+0.22%) |
Oct 17, 2022 | 24.24 | 24.65 | 24.13 | 24.31 | 617,727 | +0.62(+2.63%) |
Oct 14, 2022 | 24.42 | 24.68 | 23.55 | 23.69 | 532,925 | -0.45(-1.84%) |
Oct 13, 2022 | 23.20 | 24.21 | 22.85 | 24.13 | 894,062 | +0.44(+1.84%) |
Oct 12, 2022 | 23.65 | 23.86 | 23.21 | 23.70 | 736,974 | +0.04(+0.19%) |
Oct 11, 2022 | 23.39 | 23.88 | 23.19 | 23.65 | 821,456 | -0.09(-0.38%) |
Oct 10, 2022 | 24.30 | 24.39 | 23.49 | 23.74 | 1,066,707 | -0.34(-1.40%) |
Oct 07, 2022 | 24.42 | 24.42 | 23.70 | 24.08 | 652,284 | -0.59(-2.38%) |
Oct 06, 2022 | 24.92 | 25.37 | 24.48 | 24.67 | 463,071 | -0.37(-1.49%) |
Oct 05, 2022 | 24.77 | 25.18 | 24.36 | 25.04 | 450,037 | -0.19(-0.74%) |
Oct 04, 2022 | 24.70 | 25.38 | 24.70 | 25.23 | 549,096 | +1.01(+4.15%) |
Oct 03, 2022 | 24.27 | 24.58 | 23.68 | 24.22 | 872,107 | +0.25(+1.04%) |
Sep 30, 2022 | 24.47 | 24.52 | 23.56 | 23.97 | 1,115,260 | -0.84(-3.37%) |
Sep 29, 2022 | 25.31 | 25.32 | 24.63 | 24.81 | 439,966 | -0.99(-3.83%) |
Sep 28, 2022 | 25.50 | 26.05 | 25.39 | 25.80 | 544,239 | +0.45(+1.76%) |
Sep 27, 2022 | 26.40 | 26.58 | 25.17 | 25.35 | 548,234 | -0.70(-2.70%) |
Sep 26, 2022 | 26.16 | 26.77 | 26.03 | 26.05 | 600,736 | -0.21(-0.81%) |
Sep 23, 2022 | 26.69 | 26.83 | 25.80 | 26.27 | 454,020 | -0.77(-2.83%) |
Sep 22, 2022 | 27.70 | 27.73 | 26.97 | 27.03 | 384,246 | -0.78(-2.82%) |
Sep 21, 2022 | 28.30 | 28.66 | 27.78 | 27.82 | 464,884 | -0.28(-0.98%) |
Sep 20, 2022 | 28.44 | 28.66 | 27.80 | 28.09 | 347,372 | -0.66(-2.29%) |
Sep 19, 2022 | 27.97 | 28.81 | 27.97 | 28.75 | 426,396 | +0.41(+1.44%) |
Sep 16, 2022 | 28.26 | 28.36 | 27.80 | 28.34 | 766,978 | -0.15(-0.53%) |
Sep 15, 2022 | 28.77 | 29.18 | 28.26 | 28.49 | 524,901 | -0.28(-0.96%) |
Sep 14, 2022 | 29.20 | 29.34 | 28.47 | 28.77 | 518,045 | -0.27(-0.92%) |
Sep 13, 2022 | 29.89 | 29.95 | 28.83 | 29.04 | 786,856 | -1.55(-5.06%) |
Sep 12, 2022 | 30.30 | 30.68 | 30.22 | 30.59 | 597,386 | +0.45(+1.51%) |
Sep 09, 2022 | 30.12 | 30.59 | 30.09 | 30.13 | 497,867 | +0.18(+0.59%) |
Sep 08, 2022 | 29.08 | 30.05 | 28.83 | 29.95 | 539,028 | +0.59(+2.00%) |
Sep 07, 2022 | 29.21 | 29.39 | 28.93 | 29.37 | 331,433 | +0.22(+0.76%) |
Sep 06, 2022 | 29.03 | 29.28 | 28.52 | 29.14 | 369,536 | +0.12(+0.40%) |
Sep 02, 2022 | 30.04 | 30.14 | 28.91 | 29.03 | 435,614 | -0.77(-2.57%) |
Sep 01, 2022 | 29.87 | 30.08 | 29.27 | 29.79 | 439,137 | -0.26(-0.86%) |
Aug 31, 2022 | 30.71 | 30.75 | 29.87 | 30.05 | 398,675 | -0.31(-1.03%) |
Aug 30, 2022 | 30.30 | 30.40 | 30.00 | 30.36 | 350,730 | +0.05(+0.18%) |
Aug 29, 2022 | 30.59 | 30.71 | 30.28 | 30.31 | 313,237 | -0.53(-1.73%) |
Aug 26, 2022 | 31.68 | 31.84 | 30.61 | 30.84 | 535,316 | -0.88(-2.78%) |
Aug 25, 2022 | 31.35 | 32.06 | 31.35 | 31.73 | 264,133 | +0.41(+1.31%) |
Aug 24, 2022 | 31.57 | 31.68 | 31.25 | 31.32 | 284,826 | -0.17(-0.54%) |
Aug 23, 2022 | 31.32 | 31.97 | 31.32 | 31.48 | 312,596 | -0.11(-0.34%) |
Aug 22, 2022 | 31.67 | 31.73 | 31.20 | 31.59 | 387,115 | -0.59(-1.83%) |
Aug 19, 2022 | 33.40 | 33.40 | 32.08 | 32.18 | 417,233 | -1.48(-4.39%) |
Aug 18, 2022 | 33.52 | 33.83 | 33.38 | 33.66 | 553,569 | +0.10(+0.29%) |
Aug 17, 2022 | 33.40 | 33.70 | 33.08 | 33.56 | 327,587 | -0.23(-0.69%) |
Aug 16, 2022 | 33.82 | 34.08 | 33.45 | 33.79 | 500,572 | -0.12(-0.37%) |
Aug 15, 2022 | 34.10 | 34.21 | 33.31 | 33.91 | 741,969 | -0.53(-1.55%) |
Aug 12, 2022 | 33.85 | 34.48 | 33.54 | 34.45 | 1,405,072 | +0.82(+2.45%) |
Aug 11, 2022 | 33.42 | 33.82 | 33.37 | 33.63 | 406,576 | +0.28(+0.84%) |
Aug 10, 2022 | 33.07 | 33.44 | 32.86 | 33.35 | 405,302 | +1.07(+3.31%) |
Aug 09, 2022 | 32.99 | 33.01 | 32.00 | 32.28 | 410,017 | -0.78(-2.36%) |
Aug 08, 2022 | 32.74 | 33.27 | 32.61 | 33.06 | 1,021,759 | +0.39(+1.18%) |
Aug 05, 2022 | 33.52 | 33.82 | 32.57 | 32.67 | 724,281 | -0.96(-2.84%) |
Aug 04, 2022 | 34.18 | 34.92 | 33.49 | 33.63 | 451,775 | -0.16(-0.47%) |
Aug 03, 2022 | 33.37 | 34.04 | 32.14 | 33.78 | 838,374 | -1.31(-3.72%) |
Aug 02, 2022 | 35.10 | 35.49 | 34.87 | 35.09 | 428,304 | -0.42(-1.18%) |
Aug 01, 2022 | 34.48 | 35.65 | 34.34 | 35.51 | 364,319 | +0.67(+1.91%) |
Jul 29, 2022 | 34.47 | 35.36 | 34.44 | 34.84 | 496,846 | +0.31(+0.89%) |
Jul 28, 2022 | 33.84 | 34.62 | 33.49 | 34.54 | 365,633 | +0.90(+2.68%) |
Jul 27, 2022 | 33.07 | 33.84 | 32.90 | 33.63 | 334,775 | +0.88(+2.68%) |
Jul 26, 2022 | 32.95 | 33.18 | 32.64 | 32.76 | 279,731 | -0.46(-1.37%) |
Jul 25, 2022 | 32.86 | 33.23 | 32.48 | 33.21 | 449,406 | +0.41(+1.26%) |
Jul 22, 2022 | 33.29 | 33.36 | 32.57 | 32.80 | 360,586 | -0.18(-0.53%) |
Jul 21, 2022 | 32.53 | 33.01 | 32.23 | 32.98 | 267,117 | +0.32(+0.99%) |
Jul 20, 2022 | 32.03 | 32.78 | 31.96 | 32.65 | 351,016 | +0.64(+2.00%) |
Jul 19, 2022 | 31.20 | 32.16 | 31.20 | 32.01 | 450,779 | +1.24(+4.04%) |
Jul 18, 2022 | 31.68 | 31.74 | 30.69 | 30.77 | 405,157 | -0.55(-1.76%) |
Jul 15, 2022 | 31.40 | 31.61 | 30.85 | 31.32 | 528,834 | +0.52(+1.68%) |
Jul 14, 2022 | 30.41 | 30.97 | 30.37 | 30.80 | 397,460 | -0.29(-0.93%) |
Jul 13, 2022 | 31.24 | 31.36 | 30.43 | 31.09 | 593,621 | -0.65(-2.04%) |
Jul 12, 2022 | 31.73 | 32.37 | 31.57 | 31.74 | 302,108 | -0.01(-0.03%) |
Jul 11, 2022 | 31.51 | 31.91 | 31.22 | 31.75 | 388,832 | -0.48(-1.50%) |
Jul 08, 2022 | 32.90 | 32.90 | 31.98 | 32.23 | 261,942 | -0.53(-1.63%) |
Jul 07, 2022 | 32.42 | 32.90 | 32.40 | 32.77 | 334,462 | +0.54(+1.69%) |
Jul 06, 2022 | 32.65 | 33.04 | 31.90 | 32.22 | 763,583 | -0.46(-1.42%) |
Jul 05, 2022 | 30.95 | 32.69 | 30.62 | 32.69 | 492,371 | +1.23(+3.90%) |
Jul 01, 2022 | 31.02 | 31.67 | 30.86 | 31.46 | 404,543 | +0.29(+0.93%) |
Jun 30, 2022 | 30.07 | 31.55 | 29.93 | 31.17 | 653,952 | +0.52(+1.69%) |
Jun 29, 2022 | 32.20 | 32.20 | 30.53 | 30.65 | 862,976 | -1.92(-5.89%) |
Jun 28, 2022 | 33.52 | 33.62 | 32.42 | 32.57 | 535,453 | -0.61(-1.85%) |
Jun 27, 2022 | 33.35 | 33.65 | 32.96 | 33.19 | 687,030 | +0.08(+0.24%) |
Jun 24, 2022 | 32.00 | 33.32 | 31.79 | 33.11 | 1,536,210 | +1.43(+4.51%) |
Jun 23, 2022 | 30.89 | 31.71 | 30.89 | 31.68 | 754,784 | +0.81(+2.64%) |
Jun 22, 2022 | 30.57 | 31.17 | 30.57 | 30.87 | 345,564 | -0.25(-0.79%) |
Jun 21, 2022 | 31.11 | 31.43 | 30.72 | 31.11 | 782,395 | +0.88(+2.90%) |
Jun 17, 2022 | 29.87 | 30.57 | 29.70 | 30.23 | 1,415,113 | +0.42(+1.41%) |
Jun 16, 2022 | 30.22 | 30.22 | 29.37 | 29.81 | 679,244 | -1.12(-3.63%) |
Jun 15, 2022 | 31.01 | 31.55 | 30.62 | 30.94 | 706,017 | +0.30(+0.97%) |
Jun 14, 2022 | 30.65 | 31.06 | 30.25 | 30.64 | 858,808 | +0.17(+0.55%) |
Jun 13, 2022 | 30.66 | 30.80 | 30.05 | 30.47 | 1,016,855 | -1.23(-3.87%) |
Jun 10, 2022 | 32.74 | 32.97 | 31.24 | 31.70 | 926,586 | -1.74(-5.22%) |
Jun 09, 2022 | 33.99 | 34.11 | 33.40 | 33.44 | 488,891 | -0.53(-1.57%) |
Jun 08, 2022 | 33.76 | 34.46 | 33.75 | 33.98 | 556,758 | -0.32(-0.92%) |
Jun 07, 2022 | 33.79 | 34.33 | 33.66 | 34.29 | 392,656 | +0.14(+0.41%) |
Jun 06, 2022 | 34.20 | 34.41 | 33.99 | 34.15 | 369,941 | +0.19(+0.57%) |
Jun 03, 2022 | 34.02 | 34.13 | 33.71 | 33.96 | 343,115 | -0.31(-0.90%) |
Jun 02, 2022 | 33.62 | 34.28 | 33.51 | 34.27 | 459,537 | +0.82(+2.44%) |
Jun 01, 2022 | 33.70 | 33.91 | 32.99 | 33.45 | 399,234 | -0.21(-0.62%) |
May 31, 2022 | 33.82 | 33.90 | 33.17 | 33.66 | 455,488 | -0.21(-0.62%) |
May 27, 2022 | 33.14 | 33.90 | 33.14 | 33.87 | 406,369 | +1.02(+3.09%) |
May 26, 2022 | 31.89 | 32.91 | 31.89 | 32.85 | 392,141 | +0.96(+2.99%) |
May 25, 2022 | 31.18 | 32.01 | 31.05 | 31.90 | 404,820 | +0.59(+1.88%) |
May 24, 2022 | 31.11 | 31.32 | 30.59 | 31.31 | 494,096 | -0.04(-0.11%) |
May 23, 2022 | 31.50 | 31.64 | 31.04 | 31.35 | 512,974 | +0.18(+0.59%) |
May 20, 2022 | 31.44 | 31.69 | 30.32 | 31.16 | 610,579 | +0.09(+0.28%) |
May 19, 2022 | 30.56 | 31.22 | 30.46 | 31.08 | 767,737 | +0.17(+0.54%) |
May 18, 2022 | 31.23 | 31.58 | 30.68 | 30.91 | 1,011,519 | -0.79(-2.49%) |
May 17, 2022 | 30.98 | 31.84 | 30.65 | 31.70 | 511,119 | +1.44(+4.75%) |
May 16, 2022 | 29.89 | 30.58 | 29.54 | 30.26 | 828,700 | +0.01(+0.03%) |
May 13, 2022 | 29.57 | 30.45 | 29.37 | 30.25 | 836,101 | +1.18(+4.07%) |
May 12, 2022 | 27.78 | 29.07 | 27.64 | 29.07 | 920,659 | +0.99(+3.51%) |
May 11, 2022 | 28.80 | 29.35 | 27.96 | 28.08 | 719,519 | -0.56(-1.95%) |
May 10, 2022 | 29.76 | 29.89 | 27.89 | 28.64 | 869,136 | -0.66(-2.25%) |
May 09, 2022 | 28.61 | 29.82 | 28.55 | 29.30 | 962,970 | +0.27(+0.92%) |
May 06, 2022 | 28.99 | 29.41 | 28.43 | 29.03 | 521,305 | -0.21(-0.73%) |
May 05, 2022 | 29.84 | 29.93 | 28.71 | 29.25 | 507,658 | -1.19(-3.92%) |
May 04, 2022 | 28.91 | 30.51 | 28.60 | 30.44 | 770,646 | +1.46(+5.03%) |
May 03, 2022 | 28.77 | 29.47 | 28.49 | 28.98 | 797,865 | +0.21(+0.75%) |
May 02, 2022 | 27.68 | 28.85 | 27.57 | 28.77 | 877,306 | +1.21(+4.39%) |
Apr 29, 2022 | 28.65 | 29.09 | 27.50 | 27.56 | 691,330 | -1.25(-4.35%) |
Apr 28, 2022 | 29.07 | 29.22 | 27.88 | 28.81 | 833,670 | -0.13(-0.44%) |
Apr 27, 2022 | 30.17 | 30.37 | 28.72 | 28.94 | 1,065,960 | -1.76(-5.73%) |
Apr 26, 2022 | 31.65 | 32.04 | 30.65 | 30.70 | 643,711 | -1.33(-4.15%) |
Apr 25, 2022 | 31.55 | 32.04 | 30.81 | 32.03 | 679,010 | +0.45(+1.44%) |
Apr 22, 2022 | 32.54 | 32.58 | 31.54 | 31.57 | 612,269 | -0.99(-3.05%) |
Apr 21, 2022 | 33.32 | 33.48 | 32.42 | 32.57 | 481,740 | -0.51(-1.53%) |
Apr 20, 2022 | 33.37 | 33.42 | 32.97 | 33.07 | 457,886 | -0.08(-0.23%) |
Apr 19, 2022 | 31.25 | 33.17 | 31.25 | 33.15 | 552,649 | +1.84(+5.86%) |
Apr 18, 2022 | 31.84 | 32.07 | 31.19 | 31.31 | 626,697 | -0.67(-2.09%) |
Apr 14, 2022 | 32.32 | 32.67 | 31.85 | 31.98 | 456,941 | -0.20(-0.61%) |
Apr 13, 2022 | 32.08 | 32.33 | 31.92 | 32.18 | 484,093 | -0.18(-0.56%) |
Apr 12, 2022 | 32.91 | 33.30 | 32.14 | 32.36 | 400,935 | -0.39(-1.20%) |
Apr 11, 2022 | 32.82 | 33.03 | 32.37 | 32.76 | 398,726 | -0.15(-0.47%) |
Apr 08, 2022 | 32.86 | 33.66 | 32.74 | 32.91 | 527,382 | +0.08(+0.24%) |
Apr 07, 2022 | 32.24 | 33.07 | 31.86 | 32.83 | 776,964 | +0.45(+1.40%) |
Apr 06, 2022 | 32.92 | 33.21 | 32.13 | 32.38 | 578,048 | -0.96(-2.88%) |
Apr 05, 2022 | 33.67 | 33.87 | 33.14 | 33.34 | 469,160 | -0.51(-1.52%) |
Apr 04, 2022 | 34.08 | 34.08 | 33.69 | 33.85 | 771,724 | -0.09(-0.25%) |