Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.42 | 32.43 | 32.42 | 32.43 | 866 | +0.01(+0.04%) |
Mar 30, 2023 | 32.36 | 32.47 | 32.36 | 32.42 | 1,911 | +0.66(+2.06%) |
Mar 29, 2023 | 31.56 | 31.77 | 31.56 | 31.77 | 632 | +0.66(+2.13%) |
Mar 28, 2023 | 31.14 | 31.14 | 31.10 | 31.10 | 959 | -0.14(-0.46%) |
Mar 27, 2023 | 31.13 | 31.25 | 31.10 | 31.25 | 3,402 | +0.46(+1.49%) |
Mar 24, 2023 | 30.71 | 30.79 | 30.48 | 30.79 | 10,227 | -0.26(-0.84%) |
Mar 23, 2023 | 31.45 | 31.63 | 31.02 | 31.05 | 5,734 | -0.26(-0.82%) |
Mar 22, 2023 | 31.49 | 31.96 | 31.31 | 31.31 | 4,764 | -0.30(-0.94%) |
Mar 21, 2023 | 31.46 | 31.62 | 31.42 | 31.60 | 4,048 | +0.44(+1.41%) |
Mar 20, 2023 | 30.72 | 31.16 | 30.72 | 31.16 | 2,835 | +0.78(+2.58%) |
Mar 17, 2023 | 30.54 | 30.54 | 30.38 | 30.38 | 11,092 | -0.67(-2.15%) |
Mar 16, 2023 | 30.52 | 31.09 | 30.52 | 31.05 | 16,994 | +0.51(+1.66%) |
Mar 15, 2023 | 30.65 | 30.65 | 30.10 | 30.54 | 26,231 | -1.50(-4.68%) |
Mar 14, 2023 | 31.89 | 32.04 | 31.78 | 32.04 | 5,910 | +0.65(+2.07%) |
Mar 13, 2023 | 31.46 | 31.63 | 31.39 | 31.39 | 21,237 | -0.44(-1.38%) |
Mar 10, 2023 | 32.01 | 32.21 | 31.80 | 31.83 | 15,435 | -0.19(-0.60%) |
Mar 09, 2023 | 32.41 | 32.41 | 32.02 | 32.02 | 13,529 | -0.39(-1.21%) |
Mar 08, 2023 | 32.31 | 32.42 | 32.24 | 32.42 | 11,929 | +0.31(+0.95%) |
Mar 07, 2023 | 32.85 | 32.85 | 32.11 | 32.11 | 9,571 | -0.84(-2.54%) |
Mar 06, 2023 | 32.94 | 33.03 | 32.92 | 32.95 | 3,884 | -0.08(-0.24%) |
Mar 03, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 235 | +0.34(+1.05%) |
Mar 02, 2023 | 32.53 | 32.68 | 32.53 | 32.68 | 4,294 | -0.25(-0.75%) |
Mar 01, 2023 | 32.88 | 33.04 | 32.87 | 32.93 | 1,058 | -0.07(-0.20%) |
Feb 28, 2023 | 33.19 | 33.27 | 33.00 | 33.00 | 2,002 | -0.16(-0.49%) |
Feb 27, 2023 | 33.13 | 33.16 | 33.07 | 33.16 | 7,923 | +0.87(+2.69%) |
Feb 24, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 104 | -0.63(-1.91%) |
Feb 23, 2023 | 32.75 | 32.92 | 32.75 | 32.92 | 457 | +0.32(+1.00%) |
Feb 22, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 42 | -0.40(-1.21%) |
Feb 21, 2023 | 33.19 | 33.19 | 33.00 | 33.00 | 3,185 | -0.42(-1.27%) |
Feb 17, 2023 | 33.24 | 33.47 | 33.24 | 33.42 | 1,330 | +0.28(+0.84%) |
Feb 16, 2023 | 33.21 | 33.30 | 33.14 | 33.14 | 6,155 | +0.00(+0.00%) |
Feb 15, 2023 | 33.00 | 33.17 | 33.00 | 33.14 | 2,136 | -0.21(-0.63%) |
Feb 14, 2023 | 33.03 | 33.55 | 33.03 | 33.35 | 2,858 | +0.17(+0.52%) |
Feb 13, 2023 | 32.86 | 33.18 | 32.86 | 33.18 | 1,434 | +0.49(+1.49%) |
Feb 10, 2023 | 32.80 | 32.83 | 32.65 | 32.69 | 2,368 | -0.53(-1.58%) |
Feb 09, 2023 | 33.64 | 33.64 | 33.22 | 33.22 | 1,073 | +0.03(+0.09%) |
Feb 08, 2023 | 33.34 | 33.34 | 33.09 | 33.19 | 613 | +0.05(+0.16%) |
Feb 07, 2023 | 32.76 | 33.16 | 32.76 | 33.14 | 1,620 | +0.20(+0.60%) |
Feb 06, 2023 | 33.01 | 33.01 | 32.89 | 32.94 | 3,602 | -0.44(-1.32%) |
Feb 03, 2023 | 33.43 | 33.57 | 33.38 | 33.38 | 6,356 | -0.64(-1.88%) |
Feb 02, 2023 | 34.01 | 34.04 | 33.73 | 34.02 | 20,560 | +0.19(+0.56%) |
Feb 01, 2023 | 33.42 | 33.88 | 33.24 | 33.83 | 20,286 | +0.55(+1.66%) |
Jan 31, 2023 | 33.17 | 33.28 | 33.17 | 33.28 | 22,704 | -0.16(-0.49%) |
Jan 30, 2023 | 33.46 | 33.46 | 33.41 | 33.44 | 1,129 | -0.19(-0.57%) |
Jan 27, 2023 | 33.39 | 33.63 | 33.39 | 33.63 | 18,860 | +0.06(+0.17%) |
Jan 26, 2023 | 33.46 | 33.57 | 33.28 | 33.57 | 143,998 | +0.21(+0.63%) |
Jan 25, 2023 | 32.92 | 33.36 | 32.92 | 33.36 | 7,449 | +0.37(+1.13%) |
Jan 24, 2023 | 32.91 | 33.12 | 32.91 | 32.99 | 738 | -0.22(-0.66%) |
Jan 23, 2023 | 33.01 | 33.21 | 32.90 | 33.21 | 5,474 | +0.03(+0.09%) |
Jan 20, 2023 | 32.82 | 33.18 | 32.82 | 33.18 | 1,732 | +0.24(+0.72%) |
Jan 19, 2023 | 32.77 | 32.97 | 32.71 | 32.94 | 8,116 | -0.06(-0.17%) |
Jan 18, 2023 | 33.40 | 33.40 | 33.00 | 33.00 | 6,434 | +0.10(+0.32%) |
Jan 17, 2023 | 32.90 | 33.02 | 32.87 | 32.89 | 2,922 | +0.00(+0.00%) |
Jan 13, 2023 | 32.67 | 32.89 | 32.63 | 32.89 | 5,661 | +0.11(+0.35%) |
Jan 12, 2023 | 32.50 | 32.78 | 32.16 | 32.78 | 19,986 | +1.16(+3.65%) |
Jan 11, 2023 | 31.91 | 31.99 | 31.62 | 31.62 | 2,274 | -0.11(-0.34%) |
Jan 10, 2023 | 31.69 | 31.73 | 31.61 | 31.73 | 6,452 | +0.28(+0.89%) |
Jan 09, 2023 | 31.73 | 31.93 | 31.45 | 31.45 | 22,622 | -0.23(-0.72%) |
Jan 06, 2023 | 30.94 | 31.74 | 30.94 | 31.68 | 13,352 | +0.82(+2.66%) |
Jan 05, 2023 | 30.86 | 30.88 | 30.75 | 30.86 | 4,200 | -0.14(-0.44%) |
Jan 04, 2023 | 30.99 | 31.00 | 30.91 | 30.99 | 3,690 | +0.37(+1.19%) |
Jan 03, 2023 | 30.73 | 30.73 | 30.34 | 30.63 | 23,759 | +0.39(+1.28%) |
Dec 30, 2022 | 30.38 | 30.38 | 30.11 | 30.24 | 16,967 | -0.29(-0.96%) |
Dec 29, 2022 | 30.28 | 30.56 | 30.28 | 30.53 | 11,336 | +0.41(+1.36%) |
Dec 28, 2022 | 30.52 | 30.68 | 30.12 | 30.12 | 10,832 | -0.17(-0.57%) |
Dec 27, 2022 | 30.30 | 30.37 | 30.26 | 30.30 | 3,531 | -0.03(-0.09%) |
Dec 23, 2022 | 30.21 | 30.39 | 30.17 | 30.32 | 8,062 | -0.05(-0.15%) |
Dec 22, 2022 | 30.18 | 30.37 | 29.95 | 30.37 | 206,800 | +0.02(+0.06%) |
Dec 21, 2022 | 30.37 | 30.52 | 30.35 | 30.35 | 4,197 | +0.23(+0.76%) |
Dec 20, 2022 | 30.05 | 30.12 | 30.04 | 30.12 | 5,804 | +0.20(+0.67%) |
Dec 19, 2022 | 30.15 | 30.15 | 29.87 | 29.92 | 18,739 | +0.00(+0.00%) |
Dec 16, 2022 | 29.94 | 30.05 | 29.89 | 29.92 | 5,649 | -0.50(-1.63%) |
Dec 15, 2022 | 31.11 | 31.11 | 30.35 | 30.42 | 14,495 | -0.69(-2.23%) |
Dec 14, 2022 | 31.09 | 31.31 | 31.03 | 31.11 | 4,858 | +0.08(+0.27%) |
Dec 13, 2022 | 31.40 | 31.43 | 30.94 | 31.03 | 11,001 | +0.66(+2.16%) |
Dec 12, 2022 | 30.58 | 30.62 | 30.37 | 30.37 | 6,804 | -1.26(-3.98%) |
Dec 09, 2022 | 30.70 | 31.63 | 30.70 | 31.63 | 3,437 | +2.79(+9.68%) |
Dec 08, 2022 | 30.59 | 30.61 | 28.84 | 28.84 | 1,330 | -1.96(-6.37%) |
Dec 07, 2022 | 30.78 | 30.80 | 30.78 | 30.80 | 1,000 | +0.15(+0.50%) |
Dec 06, 2022 | 30.88 | 30.96 | 30.63 | 30.65 | 26,690 | -0.23(-0.74%) |
Dec 05, 2022 | 31.26 | 31.26 | 30.79 | 30.88 | 5,921 | -0.40(-1.28%) |
Dec 02, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 135 | +0.24(+0.77%) |
Dec 01, 2022 | 31.08 | 31.30 | 31.04 | 31.04 | 2,028 | +0.36(+1.16%) |
Nov 30, 2022 | 30.59 | 30.71 | 30.22 | 30.68 | 3,690 | +0.31(+1.02%) |
Nov 29, 2022 | 30.42 | 30.42 | 30.37 | 30.37 | 2,808 | +0.28(+0.92%) |
Nov 28, 2022 | 30.44 | 30.44 | 30.09 | 30.09 | 1,576 | -0.59(-1.93%) |
Nov 25, 2022 | 30.67 | 30.72 | 30.64 | 30.68 | 4,379 | +1.56(+5.37%) |
Nov 23, 2022 | 30.35 | 30.60 | 29.12 | 29.12 | 2,179 | +0.53(+1.87%) |
Nov 22, 2022 | 29.90 | 29.96 | 28.59 | 28.59 | 4,018 | -1.25(-4.18%) |
Nov 21, 2022 | 29.49 | 29.84 | 29.36 | 29.84 | 2,285 | +0.12(+0.42%) |
Nov 18, 2022 | 29.66 | 29.82 | 29.65 | 29.71 | 1,888 | +0.24(+0.81%) |
Nov 17, 2022 | 28.97 | 29.47 | 28.96 | 29.47 | 2,652 | +0.43(+1.48%) |
Nov 16, 2022 | 29.20 | 29.26 | 29.05 | 29.05 | 5,268 | -0.11(-0.39%) |
Nov 15, 2022 | 29.37 | 29.37 | 29.16 | 29.16 | 346 | -0.16(-0.55%) |
Nov 14, 2022 | 29.25 | 29.32 | 29.14 | 29.32 | 5,008 | +0.96(+3.39%) |
Nov 11, 2022 | 29.32 | 29.50 | 28.36 | 28.36 | 587 | -1.77(-5.88%) |
Nov 10, 2022 | 28.55 | 30.13 | 28.55 | 30.13 | 6,878 | +2.86(+10.48%) |
Nov 09, 2022 | 27.62 | 27.62 | 27.27 | 27.27 | 2,605 | -0.48(-1.72%) |
Nov 08, 2022 | 27.53 | 27.98 | 27.53 | 27.75 | 4,277 | +0.15(+0.55%) |
Nov 07, 2022 | 27.66 | 27.66 | 27.52 | 27.60 | 3,579 | +0.27(+0.99%) |
Nov 04, 2022 | 27.30 | 27.33 | 27.30 | 27.33 | 273 | +1.18(+4.51%) |
Nov 03, 2022 | 26.15 | 26.31 | 26.15 | 26.15 | 3,274 | -0.39(-1.47%) |
Nov 02, 2022 | 27.07 | 26.54 | 26.54 | 3,954 | -0.57(-2.12%) | |
Nov 01, 2022 | 27.31 | 27.31 | 26.97 | 27.11 | 7,384 | +0.37(+1.37%) |
Oct 31, 2022 | 26.75 | 26.75 | 26.43 | 26.75 | 8,795 | -0.10(-0.36%) |
Oct 28, 2022 | 26.74 | 26.84 | 26.73 | 26.84 | 3,422 | -0.01(-0.02%) |
Oct 27, 2022 | 26.99 | 27.10 | 26.85 | 26.85 | 5,380 | -0.21(-0.79%) |
Oct 26, 2022 | 26.88 | 27.11 | 26.88 | 27.06 | 2,071 | +0.57(+2.16%) |
Oct 25, 2022 | 26.19 | 26.49 | 26.19 | 26.49 | 2,066 | +0.70(+2.70%) |
Oct 24, 2022 | 25.66 | 25.83 | 25.64 | 25.80 | 4,254 | +0.30(+1.20%) |
Oct 21, 2022 | 24.86 | 25.49 | 24.73 | 25.49 | 20,610 | +0.17(+0.68%) |
Oct 20, 2022 | 25.18 | 25.55 | 25.16 | 25.32 | 5,259 | +0.20(+0.80%) |
Oct 19, 2022 | 25.20 | 25.33 | 24.98 | 25.12 | 15,856 | -0.29(-1.13%) |
Oct 18, 2022 | 25.77 | 25.77 | 25.41 | 25.41 | 2,261 | -0.32(-1.26%) |
Oct 17, 2022 | 25.58 | 25.79 | 25.50 | 25.73 | 5,783 | +0.91(+3.65%) |
Oct 14, 2022 | 25.27 | 25.27 | 24.61 | 24.82 | 4,232 | -0.13(-0.53%) |
Oct 13, 2022 | 24.24 | 25.21 | 24.20 | 24.96 | 20,925 | +1.04(+4.34%) |
Oct 12, 2022 | 23.92 | 24.12 | 23.92 | 23.92 | 48,728 | -0.14(-0.59%) |
Oct 11, 2022 | 24.43 | 24.68 | 23.95 | 24.06 | 11,202 | -0.82(-3.29%) |
Oct 10, 2022 | 24.77 | 24.88 | 24.59 | 24.88 | 7,235 | +0.50(+2.03%) |
Oct 07, 2022 | 24.89 | 24.89 | 24.39 | 24.39 | 7,307 | -0.81(-3.21%) |
Oct 06, 2022 | 25.21 | 25.21 | 24.95 | 25.20 | 6,607 | -0.37(-1.45%) |
Oct 05, 2022 | 25.48 | 25.75 | 25.24 | 25.57 | 8,857 | -0.78(-2.97%) |
Oct 04, 2022 | 25.84 | 26.35 | 25.84 | 26.35 | 4,390 | +1.30(+5.17%) |
Oct 03, 2022 | 24.62 | 25.26 | 24.62 | 25.05 | 4,843 | -0.49(-1.90%) |
Sep 30, 2022 | 24.27 | 25.54 | 24.27 | 25.54 | 25,830 | +1.42(+5.89%) |
Sep 29, 2022 | 24.01 | 24.21 | 23.95 | 24.12 | 6,769 | +0.48(+2.02%) |
Sep 28, 2022 | 23.64 | 24.65 | 23.64 | 23.64 | 14,595 | -0.51(-2.13%) |
Sep 27, 2022 | 24.45 | 24.49 | 23.76 | 24.16 | 9,451 | +0.20(+0.84%) |
Sep 26, 2022 | 24.35 | 24.78 | 23.96 | 23.96 | 34,138 | -1.11(-4.45%) |
Sep 23, 2022 | 25.35 | 25.54 | 24.84 | 25.07 | 136,885 | -1.56(-5.84%) |
Sep 22, 2022 | 26.78 | 26.78 | 26.23 | 26.63 | 6,672 | +0.41(+1.56%) |
Sep 21, 2022 | 26.92 | 27.03 | 26.22 | 26.22 | 25,618 | -0.44(-1.64%) |
Sep 20, 2022 | 26.91 | 27.42 | 26.57 | 26.66 | 50,517 | -0.75(-2.75%) |
Sep 19, 2022 | 27.14 | 27.46 | 27.14 | 27.41 | 1,571 | -0.15(-0.54%) |
Sep 16, 2022 | 27.48 | 27.56 | 27.10 | 27.56 | 7,472 | +0.44(+1.61%) |
Sep 15, 2022 | 27.60 | 27.60 | 27.12 | 27.12 | 1,391 | -0.95(-3.38%) |
Sep 14, 2022 | 27.81 | 28.07 | 27.70 | 28.07 | 2,027 | -0.26(-0.92%) |
Sep 13, 2022 | 28.33 | 28.71 | 28.33 | 28.33 | 2,134 | -0.77(-2.65%) |
Sep 12, 2022 | 28.92 | 29.19 | 28.91 | 29.10 | 2,665 | +1.97(+7.26%) |
Sep 09, 2022 | 28.21 | 28.36 | 27.13 | 27.13 | 7,625 | -0.64(-2.31%) |
Sep 08, 2022 | 27.31 | 28.00 | 27.31 | 27.77 | 5,958 | -0.10(-0.37%) |
Sep 07, 2022 | 27.52 | 27.87 | 27.52 | 27.87 | 2,895 | -0.17(-0.60%) |
Sep 06, 2022 | 28.13 | 28.13 | 27.63 | 28.04 | 8,465 | +0.72(+2.62%) |
Sep 02, 2022 | 27.44 | 27.85 | 27.08 | 27.33 | 1,339,209 | -0.29(-1.04%) |
Sep 01, 2022 | 27.36 | 27.61 | 27.19 | 27.61 | 27,750 | -0.27(-0.97%) |
Aug 31, 2022 | 28.26 | 28.26 | 27.88 | 27.88 | 25,798 | -0.57(-1.99%) |
Aug 30, 2022 | 28.78 | 28.78 | 28.42 | 28.45 | 1,710 | -0.02(-0.07%) |
Aug 29, 2022 | 28.57 | 28.86 | 28.47 | 28.47 | 2,109 | -0.31(-1.07%) |
Aug 26, 2022 | 29.54 | 29.54 | 28.78 | 28.78 | 1,439 | -0.70(-2.37%) |
Aug 25, 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 127 | +0.33(+1.12%) |
Aug 24, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 346 | -0.41(-1.38%) |
Aug 23, 2022 | 29.66 | 29.77 | 29.56 | 29.56 | 1,564 | -0.17(-0.56%) |
Aug 22, 2022 | 29.59 | 29.81 | 29.46 | 29.72 | 1,689 | +0.65(+2.24%) |
Aug 19, 2022 | 30.24 | 31.00 | 29.07 | 29.07 | 3,168 | -1.65(-5.36%) |
Aug 18, 2022 | 30.68 | 30.72 | 30.66 | 30.72 | 1,303 | +0.37(+1.23%) |
Aug 17, 2022 | 31.32 | 31.32 | 30.35 | 30.35 | 2,521 | -0.88(-2.81%) |
Aug 16, 2022 | 31.29 | 31.29 | 31.16 | 31.23 | 1,508 | +0.06(+0.19%) |
Aug 15, 2022 | 31.05 | 31.41 | 30.95 | 31.17 | 4,445 | -0.09(-0.30%) |
Aug 12, 2022 | 31.19 | 31.26 | 31.07 | 31.26 | 1,898 | -0.11(-0.34%) |
Aug 11, 2022 | 31.48 | 31.48 | 31.25 | 31.36 | 3,864 | -0.04(-0.12%) |
Aug 10, 2022 | 31.34 | 31.75 | 31.34 | 31.40 | 4,815 | +0.63(+2.04%) |
Aug 09, 2022 | 30.88 | 31.19 | 30.76 | 30.77 | 2,096 | -0.07(-0.21%) |
Aug 08, 2022 | 30.91 | 30.91 | 30.84 | 30.84 | 2,410 | +1.49(+5.07%) |
Aug 05, 2022 | 30.51 | 30.68 | 29.35 | 29.35 | 10,525 | -1.63(-5.27%) |
Aug 04, 2022 | 30.72 | 31.14 | 30.72 | 30.98 | 9,112 | +1.54(+5.23%) |
Aug 03, 2022 | 30.64 | 30.79 | 29.45 | 29.45 | 3,326 | -1.35(-4.38%) |
Aug 02, 2022 | 31.04 | 31.05 | 30.28 | 30.79 | 12,725 | -0.48(-1.55%) |
Aug 01, 2022 | 31.40 | 31.43 | 31.28 | 31.28 | 22,988 | +0.11(+0.36%) |
Jul 29, 2022 | 30.94 | 31.22 | 30.94 | 31.17 | 1,204 | +0.34(+1.12%) |
Jul 28, 2022 | 30.47 | 30.82 | 30.43 | 30.82 | 8,005 | +0.68(+2.25%) |
Jul 27, 2022 | 30.11 | 30.56 | 30.11 | 30.14 | 5,032 | +0.14(+0.46%) |
Jul 26, 2022 | 30.06 | 30.15 | 29.88 | 30.00 | 5,717 | -0.33(-1.10%) |
Jul 25, 2022 | 30.38 | 30.50 | 30.26 | 30.34 | 9,215 | +0.34(+1.15%) |
Jul 22, 2022 | 30.22 | 30.22 | 29.97 | 29.99 | 1,144 | -0.01(-0.03%) |
Jul 21, 2022 | 29.44 | 30.00 | 29.44 | 30.00 | 4,117 | +0.58(+1.96%) |
Jul 20, 2022 | 29.42 | 29.88 | 29.39 | 29.43 | 6,252 | -0.18(-0.61%) |
Jul 19, 2022 | 29.61 | 29.71 | 29.61 | 29.61 | 2,104 | +0.63(+2.17%) |
Jul 18, 2022 | 29.26 | 29.26 | 28.80 | 28.98 | 5,199 | +0.45(+1.56%) |
Jul 15, 2022 | 28.35 | 28.73 | 28.35 | 28.53 | 2,104 | +0.33(+1.15%) |
Jul 14, 2022 | 28.21 | 28.29 | 27.87 | 28.21 | 16,572 | -0.65(-2.26%) |
Jul 13, 2022 | 28.69 | 29.00 | 28.35 | 28.86 | 5,833 | -0.20(-0.67%) |
Jul 12, 2022 | 28.86 | 29.05 | 28.86 | 29.05 | 2,043 | +0.33(+1.17%) |
Jul 11, 2022 | 29.05 | 29.05 | 28.71 | 28.72 | 8,357 | -0.66(-2.25%) |
Jul 08, 2022 | 29.06 | 29.38 | 29.04 | 29.38 | 6,141 | +0.30(+1.02%) |
Jul 07, 2022 | 28.72 | 29.14 | 28.72 | 29.08 | 12,209 | +0.55(+1.94%) |
Jul 06, 2022 | 28.38 | 28.53 | 28.22 | 28.53 | 5,957 | +0.34(+1.20%) |
Jul 05, 2022 | 28.10 | 28.22 | 27.89 | 28.19 | 99,742 | -1.08(-3.68%) |
Jul 01, 2022 | 29.17 | 29.27 | 28.69 | 29.27 | 13,551 | -0.08(-0.29%) |
Jun 30, 2022 | 29.21 | 29.46 | 28.89 | 29.35 | 6,585 | -0.42(-1.41%) |
Jun 29, 2022 | 29.93 | 29.93 | 29.77 | 29.77 | 1,440 | -0.34(-1.13%) |
Jun 28, 2022 | 30.59 | 30.60 | 30.04 | 30.11 | 1,840 | -0.01(-0.02%) |
Jun 27, 2022 | 30.28 | 30.29 | 30.11 | 30.11 | 784 | +0.02(+0.08%) |
Jun 24, 2022 | 29.63 | 30.19 | 29.63 | 30.09 | 2,364 | +0.97(+3.33%) |
Jun 23, 2022 | 29.34 | 29.54 | 28.98 | 29.12 | 6,806 | -0.41(-1.37%) |
Jun 22, 2022 | 29.45 | 29.87 | 29.45 | 29.53 | 6,584 | +0.87(+3.03%) |
Jun 21, 2022 | 29.43 | 29.95 | 28.66 | 28.66 | 9,049 | -0.57(-1.96%) |
Jun 17, 2022 | 29.79 | 29.79 | 29.23 | 29.23 | 128,816 | -0.30(-1.00%) |
Jun 16, 2022 | 29.57 | 29.84 | 29.35 | 29.53 | 17,483 | -0.67(-2.22%) |
Jun 15, 2022 | 30.02 | 30.34 | 29.45 | 30.20 | 49,475 | +1.09(+3.75%) |
Jun 14, 2022 | 29.10 | 29.14 | 29.10 | 29.10 | 1,387 | -0.50(-1.69%) |
Jun 13, 2022 | 29.93 | 30.20 | 29.59 | 29.60 | 7,678 | -1.26(-4.07%) |
Jun 10, 2022 | 30.98 | 30.98 | 30.86 | 30.86 | 2,522 | -0.97(-3.06%) |
Jun 09, 2022 | 32.10 | 32.10 | 31.80 | 31.83 | 5,702 | -0.66(-2.02%) |
Jun 08, 2022 | 32.66 | 32.66 | 32.49 | 32.49 | 404 | -0.57(-1.72%) |
Jun 07, 2022 | 32.65 | 33.06 | 32.42 | 33.06 | 11,102 | +0.03(+0.10%) |
Jun 06, 2022 | 33.13 | 33.13 | 33.03 | 33.03 | 982 | +0.18(+0.55%) |
Jun 03, 2022 | 32.82 | 32.84 | 32.82 | 32.84 | 515 | -0.16(-0.48%) |
Jun 02, 2022 | 32.81 | 33.10 | 32.81 | 33.00 | 8,471 | +0.53(+1.64%) |
Jun 01, 2022 | 32.65 | 32.78 | 32.47 | 32.47 | 10,168 | -0.46(-1.41%) |
May 31, 2022 | 33.09 | 33.09 | 32.88 | 32.94 | 7,352 | -0.16(-0.49%) |
May 27, 2022 | 33.20 | 33.27 | 32.95 | 33.10 | 9,964 | +0.28(+0.86%) |
May 26, 2022 | 32.76 | 32.93 | 32.76 | 32.82 | 9,613 | +0.23(+0.70%) |
May 25, 2022 | 32.16 | 32.63 | 32.16 | 32.59 | 14,817 | +0.28(+0.87%) |
May 24, 2022 | 32.29 | 32.31 | 32.17 | 32.31 | 6,420 | -0.22(-0.67%) |
May 23, 2022 | 32.53 | 32.61 | 32.47 | 32.53 | 2,287 | +0.74(+2.32%) |
May 20, 2022 | 31.87 | 31.87 | 31.43 | 31.79 | 15,217 | +0.26(+0.84%) |
May 19, 2022 | 31.22 | 31.54 | 31.20 | 31.52 | 9,648 | +0.93(+3.03%) |
May 18, 2022 | 32.24 | 32.33 | 30.60 | 30.60 | 5,421 | -1.78(-5.48%) |
May 17, 2022 | 32.38 | 32.44 | 32.23 | 32.37 | 1,454 | +0.71(+2.24%) |
May 16, 2022 | 31.35 | 31.66 | 31.30 | 31.66 | 2,204 | +0.42(+1.34%) |
May 13, 2022 | 30.84 | 31.37 | 30.84 | 31.24 | 3,183 | +0.93(+3.06%) |
May 12, 2022 | 30.53 | 30.71 | 30.31 | 30.31 | 6,703 | -0.26(-0.86%) |
May 11, 2022 | 31.17 | 31.17 | 30.58 | 30.58 | 4,907 | +0.03(+0.09%) |
May 10, 2022 | 30.93 | 30.94 | 30.46 | 30.55 | 10,123 | +0.80(+2.69%) |
May 09, 2022 | 30.86 | 30.86 | 29.75 | 29.75 | 41,386 | -1.39(-4.47%) |
May 06, 2022 | 31.44 | 31.50 | 31.11 | 31.14 | 3,380 | -0.85(-2.65%) |
May 05, 2022 | 32.72 | 32.72 | 31.91 | 31.99 | 7,505 | +0.28(+0.89%) |
May 04, 2022 | 32.67 | 32.99 | 31.71 | 31.71 | 7,090 | -1.23(-3.73%) |
May 03, 2022 | 33.33 | 33.33 | 32.89 | 32.94 | 5,112 | +1.30(+4.12%) |
May 02, 2022 | 33.08 | 33.08 | 31.63 | 31.63 | 2,572 | -1.67(-5.00%) |
Apr 29, 2022 | 33.44 | 33.70 | 32.92 | 33.30 | 8,124 | +0.11(+0.33%) |
Apr 28, 2022 | 32.70 | 33.30 | 32.70 | 33.19 | 3,995 | +0.42(+1.28%) |
Apr 27, 2022 | 32.43 | 32.77 | 32.43 | 32.77 | 1,554 | +0.28(+0.87%) |
Apr 26, 2022 | 33.18 | 33.18 | 32.49 | 32.49 | 4,836 | -1.29(-3.83%) |
Apr 25, 2022 | 36.80 | 36.80 | 33.21 | 33.78 | 43,650 | -0.21(-0.62%) |
Apr 22, 2022 | 34.83 | 34.83 | 33.99 | 33.99 | 7,130 | -0.91(-2.61%) |
Apr 21, 2022 | 35.32 | 35.69 | 34.65 | 34.90 | 17,852 | -0.34(-0.97%) |
Apr 20, 2022 | 35.15 | 35.32 | 35.12 | 35.24 | 6,002 | +0.16(+0.45%) |
Apr 19, 2022 | 34.90 | 35.08 | 34.85 | 35.08 | 11,096 | +0.22(+0.63%) |
Apr 18, 2022 | 35.04 | 35.23 | 34.87 | 34.87 | 4,506 | -0.34(-0.96%) |
Apr 14, 2022 | 35.28 | 35.59 | 35.20 | 35.20 | 1,138 | +0.10(+0.30%) |
Apr 13, 2022 | 35.25 | 35.26 | 34.94 | 35.10 | 5,284 | +0.38(+1.09%) |
Apr 12, 2022 | 35.05 | 35.05 | 34.72 | 34.72 | 1,030 | -0.56(-1.60%) |
Apr 11, 2022 | 35.02 | 35.30 | 34.91 | 35.28 | 4,146 | +0.21(+0.60%) |
Apr 08, 2022 | 35.17 | 35.55 | 35.07 | 35.07 | 8,081 | -0.35(-0.98%) |
Apr 07, 2022 | 35.23 | 35.42 | 35.09 | 35.42 | 2,861 | +0.10(+0.28%) |
Apr 06, 2022 | 35.17 | 35.42 | 35.17 | 35.32 | 3,648 | -0.06(-0.16%) |
Apr 05, 2022 | 35.53 | 35.63 | 35.38 | 35.38 | 1,658 | +0.18(+0.50%) |
Apr 04, 2022 | 35.43 | 35.62 | 35.12 | 35.20 | 4,744 | -0.36(-1.01%) |