Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.05 | 33.25 | 32.81 | 32.99 | 37,842 | -0.80(-2.38%) |
Apr 27, 2023 | 34.21 | 34.53 | 33.75 | 33.80 | 182,114 | -0.77(-2.24%) |
Apr 26, 2023 | 33.93 | 34.57 | 33.73 | 34.57 | 174,228 | +0.99(+2.95%) |
Apr 25, 2023 | 33.54 | 33.74 | 32.96 | 33.58 | 193,006 | -0.11(-0.33%) |
Apr 24, 2023 | 33.88 | 34.04 | 33.57 | 33.69 | 150,553 | -0.10(-0.30%) |
Apr 21, 2023 | 33.07 | 33.83 | 33.07 | 33.79 | 172,435 | +1.03(+3.14%) |
Apr 20, 2023 | 32.86 | 32.90 | 32.60 | 32.76 | 158,124 | -0.20(-0.61%) |
Apr 19, 2023 | 33.16 | 33.36 | 32.83 | 32.96 | 207,161 | -0.13(-0.38%) |
Apr 18, 2023 | 33.12 | 33.16 | 32.64 | 33.09 | 149,706 | -0.02(-0.06%) |
Apr 17, 2023 | 32.18 | 33.18 | 32.18 | 33.11 | 168,817 | +1.00(+3.13%) |
Apr 14, 2023 | 31.94 | 32.28 | 31.87 | 32.10 | 200,231 | +0.37(+1.18%) |
Apr 13, 2023 | 31.25 | 31.87 | 31.12 | 31.73 | 97,228 | +0.18(+0.58%) |
Apr 12, 2023 | 31.49 | 32.12 | 31.49 | 31.55 | 98,982 | +0.18(+0.57%) |
Apr 11, 2023 | 31.54 | 31.74 | 31.37 | 31.37 | 56,278 | -0.63(-1.97%) |
Apr 10, 2023 | 31.70 | 32.35 | 31.69 | 32.00 | 107,080 | +0.35(+1.11%) |
Apr 06, 2023 | 31.75 | 31.82 | 31.53 | 31.65 | 285,267 | -0.08(-0.25%) |
Apr 05, 2023 | 32.05 | 32.31 | 31.69 | 31.73 | 183,037 | -0.17(-0.54%) |
Apr 04, 2023 | 32.33 | 32.36 | 31.53 | 31.90 | 111,168 | -0.04(-0.12%) |
Apr 03, 2023 | 31.93 | 32.10 | 31.57 | 31.94 | 131,134 | -0.08(-0.25%) |
Mar 31, 2023 | 32.30 | 32.65 | 31.93 | 32.02 | 135,662 | -0.78(-2.37%) |
Mar 30, 2023 | 32.91 | 33.06 | 32.54 | 32.79 | 126,120 | -0.42(-1.27%) |
Mar 29, 2023 | 33.64 | 33.64 | 33.09 | 33.21 | 211,959 | -0.38(-1.14%) |
Mar 28, 2023 | 33.80 | 33.90 | 33.49 | 33.60 | 122,305 | -0.20(-0.61%) |
Mar 27, 2023 | 33.75 | 33.86 | 33.05 | 33.80 | 266,956 | +0.67(+2.01%) |
Mar 24, 2023 | 33.41 | 33.86 | 33.13 | 33.13 | 235,186 | -0.14(-0.41%) |
Mar 23, 2023 | 33.28 | 33.70 | 33.12 | 33.27 | 116,470 | +0.97(+2.99%) |
Mar 22, 2023 | 33.09 | 33.16 | 32.30 | 32.30 | 432,707 | -1.39(-4.13%) |
Mar 21, 2023 | 34.69 | 34.69 | 33.64 | 33.70 | 98,026 | +0.23(+0.69%) |
Mar 20, 2023 | 33.69 | 34.22 | 33.11 | 33.47 | 137,763 | -0.24(-0.70%) |
Mar 17, 2023 | 33.10 | 33.76 | 32.68 | 33.70 | 230,823 | -0.66(-1.91%) |
Mar 16, 2023 | 35.08 | 36.35 | 34.16 | 34.36 | 556,495 | -2.34(-6.37%) |
Mar 15, 2023 | 34.84 | 36.87 | 34.67 | 36.70 | 819,797 | +1.41(+3.99%) |
Mar 14, 2023 | 34.51 | 35.31 | 34.05 | 35.29 | 409,026 | +1.48(+4.38%) |
Mar 13, 2023 | 32.50 | 34.26 | 32.13 | 33.81 | 812,443 | +1.14(+3.49%) |
Mar 10, 2023 | 32.61 | 32.82 | 31.67 | 32.67 | 992,775 | -1.02(-3.03%) |
Mar 09, 2023 | 34.23 | 34.24 | 33.62 | 33.69 | 397,008 | -0.27(-0.80%) |
Mar 08, 2023 | 33.73 | 34.00 | 33.41 | 33.96 | 230,396 | -0.56(-1.61%) |
Mar 07, 2023 | 34.79 | 35.13 | 34.26 | 34.52 | 361,887 | -0.73(-2.07%) |
Mar 06, 2023 | 34.70 | 35.42 | 34.70 | 35.25 | 155,291 | +0.89(+2.60%) |
Mar 03, 2023 | 35.06 | 35.44 | 34.35 | 34.35 | 289,114 | -1.62(-4.50%) |
Mar 02, 2023 | 36.18 | 36.45 | 35.79 | 35.97 | 314,156 | +0.99(+2.82%) |
Mar 01, 2023 | 34.83 | 35.42 | 34.62 | 34.98 | 223,276 | +0.96(+2.83%) |
Feb 28, 2023 | 34.90 | 35.04 | 34.02 | 34.02 | 155,105 | -0.72(-2.07%) |
Feb 27, 2023 | 34.67 | 34.92 | 34.36 | 34.74 | 143,214 | +0.17(+0.49%) |
Feb 24, 2023 | 34.22 | 34.93 | 33.89 | 34.57 | 230,256 | +0.26(+0.75%) |
Feb 23, 2023 | 34.78 | 34.89 | 34.10 | 34.32 | 322,470 | -1.23(-3.47%) |
Feb 22, 2023 | 35.86 | 35.86 | 35.24 | 35.55 | 192,300 | -0.16(-0.44%) |
Feb 21, 2023 | 35.23 | 35.88 | 35.18 | 35.71 | 263,134 | +1.75(+5.17%) |
Feb 17, 2023 | 35.04 | 35.07 | 33.93 | 33.95 | 203,833 | -0.03(-0.09%) |
Feb 16, 2023 | 33.52 | 34.19 | 33.46 | 33.99 | 505,237 | +1.28(+3.92%) |
Feb 15, 2023 | 32.27 | 33.11 | 32.02 | 32.70 | 340,133 | +0.69(+2.15%) |
Feb 14, 2023 | 31.86 | 32.77 | 31.57 | 32.02 | 226,732 | +0.14(+0.44%) |
Feb 13, 2023 | 32.08 | 32.09 | 31.58 | 31.87 | 133,505 | -0.24(-0.74%) |
Feb 10, 2023 | 31.41 | 32.29 | 31.41 | 32.11 | 777,332 | +0.91(+2.93%) |
Feb 09, 2023 | 30.04 | 31.31 | 29.88 | 31.20 | 187,642 | +0.28(+0.92%) |
Feb 08, 2023 | 31.34 | 31.76 | 30.91 | 30.91 | 183,374 | -0.67(-2.13%) |
Feb 07, 2023 | 31.15 | 31.70 | 30.83 | 31.58 | 184,009 | +0.73(+2.37%) |
Feb 06, 2023 | 31.11 | 31.11 | 30.74 | 30.85 | 154,718 | -0.16(-0.51%) |
Feb 03, 2023 | 31.20 | 31.40 | 30.77 | 31.01 | 314,421 | +0.20(+0.67%) |
Feb 02, 2023 | 30.51 | 31.12 | 30.28 | 30.81 | 648,436 | -0.44(-1.40%) |
Feb 01, 2023 | 30.92 | 31.79 | 30.51 | 31.24 | 528,678 | -0.13(-0.40%) |
Jan 31, 2023 | 31.64 | 32.15 | 31.24 | 31.37 | 214,565 | -0.73(-2.27%) |
Jan 30, 2023 | 32.04 | 32.19 | 31.65 | 32.10 | 123,017 | +0.14(+0.43%) |
Jan 27, 2023 | 32.59 | 32.69 | 31.82 | 31.96 | 159,908 | +0.17(+0.53%) |
Jan 26, 2023 | 32.05 | 32.38 | 31.63 | 31.80 | 215,865 | +0.13(+0.40%) |
Jan 25, 2023 | 31.81 | 32.18 | 31.47 | 31.67 | 233,664 | -0.15(-0.47%) |
Jan 24, 2023 | 32.62 | 33.12 | 31.70 | 31.82 | 201,267 | -1.06(-3.23%) |
Jan 23, 2023 | 33.15 | 33.22 | 32.63 | 32.88 | 336,916 | +0.04(+0.11%) |
Jan 20, 2023 | 32.20 | 33.00 | 32.06 | 32.84 | 325,394 | +0.85(+2.66%) |
Jan 19, 2023 | 32.35 | 32.55 | 31.90 | 31.99 | 178,401 | -0.20(-0.64%) |
Jan 18, 2023 | 31.94 | 33.00 | 31.77 | 32.20 | 392,131 | -1.31(-3.91%) |
Jan 17, 2023 | 33.69 | 33.71 | 33.01 | 33.51 | 195,272 | +0.11(+0.33%) |
Jan 13, 2023 | 32.54 | 33.59 | 32.14 | 33.40 | 323,815 | +1.07(+3.31%) |
Jan 12, 2023 | 32.90 | 33.58 | 32.27 | 32.33 | 408,416 | -0.19(-0.60%) |
Jan 11, 2023 | 33.01 | 33.07 | 32.51 | 32.52 | 408,561 | -1.46(-4.29%) |
Jan 10, 2023 | 33.31 | 34.28 | 33.11 | 33.98 | 674,272 | +1.49(+4.60%) |
Jan 09, 2023 | 33.50 | 33.61 | 32.07 | 32.49 | 1,079,960 | -0.23(-0.71%) |
Jan 06, 2023 | 34.22 | 34.31 | 32.33 | 32.72 | 1,242,807 | -1.92(-5.54%) |
Jan 05, 2023 | 35.52 | 35.57 | 34.64 | 34.64 | 181,649 | -0.53(-1.51%) |
Jan 04, 2023 | 34.88 | 35.72 | 34.81 | 35.17 | 259,091 | -0.23(-0.64%) |
Jan 03, 2023 | 35.39 | 36.10 | 35.08 | 35.39 | 333,741 | -2.16(-5.75%) |
Dec 30, 2022 | 37.69 | 38.01 | 36.91 | 37.55 | 282,168 | +0.30(+0.80%) |
Dec 29, 2022 | 37.94 | 38.07 | 36.88 | 37.25 | 226,963 | -0.96(-2.51%) |
Dec 28, 2022 | 36.87 | 38.60 | 36.63 | 38.21 | 306,447 | +0.39(+1.03%) |
Dec 27, 2022 | 37.27 | 37.86 | 36.98 | 37.83 | 295,002 | +1.56(+4.31%) |
Dec 23, 2022 | 35.60 | 36.29 | 35.60 | 36.26 | 438,380 | +1.35(+3.87%) |
Dec 22, 2022 | 34.77 | 35.09 | 34.56 | 34.91 | 187,948 | +0.54(+1.57%) |
Dec 21, 2022 | 33.69 | 34.52 | 33.49 | 34.38 | 166,677 | -0.10(-0.29%) |
Dec 20, 2022 | 33.96 | 34.47 | 33.78 | 34.47 | 301,099 | +1.39(+4.21%) |
Dec 19, 2022 | 32.87 | 33.41 | 32.79 | 33.08 | 232,819 | +1.13(+3.54%) |
Dec 16, 2022 | 32.44 | 32.67 | 31.67 | 31.95 | 221,314 | +0.20(+0.64%) |
Dec 15, 2022 | 31.95 | 31.95 | 31.32 | 31.75 | 306,514 | -1.13(-3.44%) |
Dec 14, 2022 | 33.91 | 34.12 | 32.83 | 32.88 | 352,331 | -0.71(-2.10%) |
Dec 13, 2022 | 32.95 | 33.77 | 32.67 | 33.59 | 366,817 | -0.96(-2.77%) |
Dec 12, 2022 | 34.25 | 34.86 | 33.81 | 34.54 | 225,717 | -0.41(-1.18%) |
Dec 09, 2022 | 33.96 | 35.04 | 33.95 | 34.96 | 376,765 | +1.74(+5.24%) |
Dec 08, 2022 | 33.72 | 33.81 | 33.08 | 33.21 | 360,512 | +0.67(+2.07%) |
Dec 07, 2022 | 32.61 | 33.11 | 32.23 | 32.54 | 352,618 | -0.59(-1.78%) |
Dec 06, 2022 | 33.57 | 33.86 | 32.70 | 33.13 | 282,292 | -0.64(-1.91%) |
Dec 05, 2022 | 33.39 | 33.96 | 33.32 | 33.77 | 348,685 | +1.19(+3.64%) |
Dec 02, 2022 | 33.53 | 33.96 | 32.51 | 32.59 | 735,911 | -0.03(-0.10%) |
Dec 01, 2022 | 34.22 | 34.61 | 32.60 | 32.62 | 545,371 | -2.73(-7.72%) |
Nov 30, 2022 | 35.78 | 35.94 | 35.24 | 35.35 | 416,899 | +0.06(+0.18%) |
Nov 29, 2022 | 34.73 | 35.30 | 34.43 | 35.29 | 609,355 | +1.32(+3.88%) |
Nov 28, 2022 | 33.71 | 34.37 | 33.56 | 33.97 | 276,914 | -0.61(-1.77%) |
Nov 25, 2022 | 34.66 | 34.92 | 34.58 | 34.58 | 194,110 | +0.49(+1.44%) |
Nov 23, 2022 | 34.13 | 34.64 | 33.89 | 34.09 | 533,231 | +0.02(+0.05%) |
Nov 22, 2022 | 34.84 | 34.93 | 34.04 | 34.07 | 966,804 | -0.84(-2.39%) |
Nov 21, 2022 | 35.58 | 35.84 | 34.32 | 34.91 | 3,520,072 | -1.03(-2.88%) |
Nov 18, 2022 | 35.45 | 36.17 | 35.24 | 35.94 | 572,732 | +0.53(+1.49%) |
Nov 17, 2022 | 35.61 | 35.95 | 35.34 | 35.41 | 982,289 | +0.55(+1.59%) |
Nov 16, 2022 | 36.09 | 36.62 | 34.85 | 34.86 | 1,324,993 | -1.16(-3.23%) |
Nov 15, 2022 | 37.17 | 37.50 | 36.03 | 36.03 | 595,972 | -1.49(-3.97%) |
Nov 14, 2022 | 37.50 | 38.06 | 37.37 | 37.51 | 273,103 | +0.08(+0.22%) |
Nov 11, 2022 | 37.86 | 37.90 | 37.10 | 37.43 | 486,687 | -0.53(-1.40%) |
Nov 10, 2022 | 39.25 | 39.68 | 37.74 | 37.96 | 2,037,504 | -2.89(-7.08%) |
Nov 09, 2022 | 41.27 | 41.75 | 40.49 | 40.86 | 391,262 | +0.04(+0.10%) |
Nov 08, 2022 | 41.36 | 41.36 | 40.05 | 40.81 | 682,796 | -1.05(-2.52%) |
Nov 07, 2022 | 40.45 | 41.89 | 40.25 | 41.87 | 535,470 | +0.98(+2.39%) |
Nov 04, 2022 | 40.46 | 41.11 | 40.00 | 40.89 | 398,685 | +0.73(+1.83%) |
Nov 03, 2022 | 40.80 | 40.85 | 39.75 | 40.16 | 479,572 | +0.27(+0.69%) |
Nov 02, 2022 | 39.48 | 40.29 | 39.88 | 654,923 | -0.28(-0.70%) | |
Nov 01, 2022 | 39.12 | 40.35 | 38.95 | 40.16 | 792,250 | -0.38(-0.95%) |
Oct 31, 2022 | 40.64 | 41.19 | 39.76 | 40.55 | 943,313 | +0.46(+1.16%) |
Oct 28, 2022 | 39.40 | 40.37 | 38.94 | 40.08 | 1,101,336 | +1.45(+3.76%) |
Oct 27, 2022 | 39.40 | 39.89 | 38.22 | 38.63 | 1,184,240 | -1.58(-3.92%) |
Oct 26, 2022 | 41.29 | 41.37 | 39.95 | 40.21 | 1,296,763 | -2.04(-4.83%) |
Oct 25, 2022 | 43.84 | 43.84 | 42.05 | 42.25 | 1,299,637 | -3.19(-7.02%) |
Oct 24, 2022 | 45.07 | 46.18 | 44.49 | 45.44 | 784,857 | +1.01(+2.28%) |
Oct 21, 2022 | 45.19 | 46.03 | 43.98 | 44.42 | 1,128,018 | +2.05(+4.83%) |
Oct 20, 2022 | 40.36 | 42.58 | 40.33 | 42.38 | 845,292 | +2.73(+6.90%) |
Oct 19, 2022 | 38.72 | 39.74 | 38.54 | 39.64 | 439,430 | +1.78(+4.70%) |
Oct 18, 2022 | 38.12 | 38.83 | 37.39 | 37.87 | 667,188 | -0.36(-0.94%) |
Oct 17, 2022 | 37.09 | 38.28 | 36.76 | 38.23 | 625,114 | +0.99(+2.66%) |
Oct 14, 2022 | 36.00 | 37.33 | 35.74 | 37.23 | 563,404 | +0.17(+0.46%) |
Oct 13, 2022 | 38.23 | 38.23 | 36.59 | 37.06 | 621,772 | +0.40(+1.08%) |
Oct 12, 2022 | 36.92 | 36.98 | 36.29 | 36.67 | 418,241 | +0.30(+0.83%) |
Oct 11, 2022 | 36.39 | 36.98 | 35.55 | 36.36 | 716,427 | -0.21(-0.57%) |
Oct 10, 2022 | 35.85 | 36.83 | 35.81 | 36.57 | 631,002 | +1.21(+3.41%) |
Oct 07, 2022 | 35.76 | 35.88 | 35.01 | 35.37 | 286,700 | +0.10(+0.30%) |
Oct 06, 2022 | 34.74 | 35.69 | 34.53 | 35.26 | 508,321 | +0.03(+0.07%) |
Oct 05, 2022 | 34.42 | 35.45 | 34.30 | 35.24 | 524,443 | +1.16(+3.42%) |
Oct 04, 2022 | 33.84 | 34.43 | 33.69 | 34.07 | 857,746 | -0.17(-0.50%) |
Oct 03, 2022 | 34.30 | 34.60 | 33.70 | 34.24 | 908,156 | -1.34(-3.75%) |
Sep 30, 2022 | 34.78 | 35.95 | 34.33 | 35.58 | 596,604 | +0.71(+2.03%) |
Sep 29, 2022 | 35.73 | 35.86 | 34.87 | 34.87 | 416,326 | +0.94(+2.78%) |
Sep 28, 2022 | 34.51 | 35.02 | 33.79 | 33.93 | 697,087 | -1.65(-4.63%) |
Sep 27, 2022 | 35.07 | 35.88 | 34.90 | 35.57 | 779,349 | +1.43(+4.18%) |
Sep 26, 2022 | 33.21 | 34.37 | 32.95 | 34.15 | 453,040 | +1.51(+4.63%) |
Sep 23, 2022 | 33.29 | 33.51 | 32.23 | 32.63 | 439,029 | -0.66(-1.97%) |
Sep 22, 2022 | 33.06 | 33.89 | 32.89 | 33.29 | 354,027 | +1.39(+4.35%) |
Sep 21, 2022 | 32.96 | 33.13 | 31.88 | 31.90 | 372,426 | -1.49(-4.45%) |
Sep 20, 2022 | 33.89 | 34.34 | 33.26 | 33.39 | 388,516 | +0.40(+1.22%) |
Sep 19, 2022 | 33.19 | 33.27 | 32.63 | 32.99 | 449,420 | +0.19(+0.59%) |
Sep 16, 2022 | 32.48 | 32.87 | 31.92 | 32.80 | 227,613 | +0.85(+2.66%) |
Sep 15, 2022 | 31.75 | 32.15 | 31.60 | 31.95 | 348,670 | +0.55(+1.76%) |
Sep 14, 2022 | 32.19 | 32.44 | 31.28 | 31.39 | 313,648 | -0.78(-2.42%) |
Sep 13, 2022 | 32.80 | 33.15 | 32.03 | 32.17 | 232,459 | -0.37(-1.14%) |
Sep 12, 2022 | 31.94 | 32.96 | 31.69 | 32.54 | 315,265 | +0.35(+1.09%) |
Sep 09, 2022 | 32.31 | 32.70 | 31.89 | 32.19 | 169,100 | -0.21(-0.66%) |
Sep 08, 2022 | 32.10 | 32.48 | 31.73 | 32.40 | 168,045 | +0.78(+2.47%) |
Sep 07, 2022 | 32.33 | 32.35 | 31.39 | 31.62 | 401,627 | -1.22(-3.72%) |
Sep 06, 2022 | 31.68 | 32.84 | 31.68 | 32.84 | 455,964 | +2.11(+6.85%) |
Sep 02, 2022 | 31.09 | 31.18 | 30.57 | 30.74 | 254,642 | -0.38(-1.21%) |
Sep 01, 2022 | 31.22 | 31.70 | 30.76 | 31.11 | 799,424 | +1.65(+5.59%) |
Aug 31, 2022 | 29.15 | 29.59 | 28.80 | 29.46 | 199,662 | +0.98(+3.44%) |
Aug 30, 2022 | 28.57 | 28.87 | 28.12 | 28.48 | 234,000 | -0.16(-0.56%) |
Aug 29, 2022 | 28.54 | 28.96 | 28.54 | 28.65 | 273,180 | +0.68(+2.42%) |
Aug 26, 2022 | 28.95 | 29.01 | 27.80 | 27.97 | 272,873 | -1.06(-3.64%) |
Aug 25, 2022 | 30.19 | 30.19 | 28.88 | 29.02 | 166,364 | -1.32(-4.36%) |
Aug 24, 2022 | 30.00 | 30.59 | 29.89 | 30.35 | 165,385 | +0.95(+3.23%) |
Aug 23, 2022 | 29.58 | 29.72 | 28.75 | 29.40 | 280,645 | -0.55(-1.83%) |
Aug 22, 2022 | 29.42 | 30.01 | 29.35 | 29.95 | 409,957 | +0.94(+3.23%) |
Aug 19, 2022 | 28.61 | 29.10 | 28.61 | 29.01 | 272,706 | +1.77(+6.50%) |
Aug 18, 2022 | 27.12 | 27.40 | 26.84 | 27.24 | 184,102 | +0.58(+2.17%) |
Aug 17, 2022 | 26.31 | 26.85 | 26.28 | 26.66 | 205,740 | +0.85(+3.31%) |
Aug 16, 2022 | 25.88 | 26.43 | 25.77 | 25.80 | 102,883 | -0.16(-0.60%) |
Aug 15, 2022 | 25.87 | 25.99 | 25.50 | 25.96 | 91,670 | +0.36(+1.40%) |
Aug 12, 2022 | 26.06 | 26.11 | 25.60 | 25.60 | 148,059 | -1.66(-6.10%) |
Aug 11, 2022 | 26.19 | 27.46 | 26.19 | 27.26 | 163,090 | +1.44(+5.59%) |
Aug 10, 2022 | 25.98 | 26.19 | 25.37 | 25.82 | 147,347 | -0.05(-0.18%) |
Aug 09, 2022 | 25.93 | 26.08 | 25.74 | 25.87 | 94,514 | +0.33(+1.31%) |
Aug 08, 2022 | 26.18 | 26.18 | 25.46 | 25.53 | 153,966 | -1.18(-4.43%) |
Aug 05, 2022 | 26.53 | 27.25 | 26.53 | 26.72 | 359,342 | +1.15(+4.48%) |
Aug 04, 2022 | 25.61 | 25.94 | 25.46 | 25.57 | 68,606 | -0.04(-0.14%) |
Aug 03, 2022 | 26.75 | 27.10 | 25.51 | 25.61 | 152,018 | -1.04(-3.91%) |
Aug 02, 2022 | 25.37 | 26.73 | 25.16 | 26.65 | 392,616 | +1.65(+6.59%) |
Aug 01, 2022 | 26.00 | 26.00 | 24.93 | 25.00 | 784,265 | -1.43(-5.42%) |
Jul 29, 2022 | 26.71 | 27.03 | 25.17 | 26.43 | 758,382 | -0.75(-2.74%) |
Jul 28, 2022 | 27.28 | 27.60 | 26.73 | 27.18 | 207,026 | -0.72(-2.58%) |
Jul 27, 2022 | 27.34 | 27.96 | 27.10 | 27.90 | 163,723 | +0.38(+1.36%) |
Jul 26, 2022 | 27.16 | 27.60 | 27.08 | 27.52 | 439,486 | -0.54(-1.91%) |
Jul 25, 2022 | 28.48 | 28.66 | 28.04 | 28.06 | 136,236 | +0.64(+2.32%) |
Jul 22, 2022 | 27.27 | 27.71 | 26.90 | 27.42 | 224,969 | -0.76(-2.68%) |
Jul 21, 2022 | 28.67 | 28.67 | 27.72 | 28.18 | 204,809 | -0.71(-2.45%) |
Jul 20, 2022 | 28.17 | 29.05 | 28.17 | 28.89 | 240,053 | +0.11(+0.38%) |
Jul 19, 2022 | 28.50 | 29.10 | 28.33 | 28.78 | 195,618 | +0.32(+1.12%) |
Jul 18, 2022 | 28.30 | 29.05 | 28.23 | 28.46 | 386,552 | +0.59(+2.11%) |
Jul 15, 2022 | 28.56 | 28.76 | 27.75 | 27.87 | 358,929 | -1.34(-4.58%) |
Jul 14, 2022 | 29.58 | 29.97 | 29.06 | 29.21 | 121,415 | +0.34(+1.17%) |
Jul 13, 2022 | 30.61 | 30.98 | 28.84 | 28.87 | 189,238 | -1.00(-3.33%) |
Jul 12, 2022 | 29.70 | 30.06 | 29.18 | 29.87 | 172,833 | -0.19(-0.64%) |
Jul 11, 2022 | 30.24 | 30.29 | 29.57 | 30.06 | 345,624 | -1.15(-3.69%) |
Jul 08, 2022 | 30.64 | 31.48 | 30.63 | 31.21 | 232,421 | +0.69(+2.25%) |
Jul 07, 2022 | 30.05 | 30.99 | 29.94 | 30.52 | 293,529 | +0.02(+0.05%) |
Jul 06, 2022 | 29.49 | 30.60 | 29.39 | 30.51 | 228,842 | +0.88(+2.97%) |
Jul 05, 2022 | 29.23 | 29.69 | 28.55 | 29.63 | 486,539 | +0.05(+0.18%) |
Jul 01, 2022 | 28.70 | 29.86 | 27.80 | 29.57 | 248,860 | +0.15(+0.52%) |
Jun 30, 2022 | 29.76 | 29.76 | 28.91 | 29.42 | 498,517 | -0.74(-2.45%) |
Jun 29, 2022 | 30.92 | 30.92 | 30.00 | 30.16 | 173,551 | -1.27(-4.04%) |
Jun 28, 2022 | 32.15 | 32.50 | 31.42 | 31.43 | 125,256 | -0.65(-2.01%) |
Jun 27, 2022 | 32.45 | 32.56 | 31.86 | 32.07 | 159,547 | +0.00(+0.00%) |
Jun 24, 2022 | 31.49 | 32.17 | 31.22 | 32.07 | 252,311 | +1.23(+3.99%) |
Jun 23, 2022 | 31.41 | 31.47 | 30.01 | 30.85 | 406,197 | -0.66(-2.08%) |
Jun 22, 2022 | 32.05 | 32.12 | 31.50 | 31.50 | 172,038 | -1.16(-3.54%) |
Jun 21, 2022 | 32.19 | 33.33 | 32.08 | 32.66 | 417,153 | +1.43(+4.57%) |
Jun 17, 2022 | 30.73 | 31.49 | 30.40 | 31.23 | 263,679 | +0.39(+1.25%) |
Jun 16, 2022 | 32.36 | 32.63 | 30.75 | 30.85 | 607,952 | -0.52(-1.64%) |
Jun 15, 2022 | 32.87 | 32.87 | 31.26 | 31.36 | 699,374 | -2.23(-6.64%) |
Jun 14, 2022 | 32.86 | 33.83 | 32.57 | 33.59 | 391,183 | +1.08(+3.32%) |
Jun 13, 2022 | 31.55 | 33.25 | 31.46 | 32.51 | 1,017,783 | +2.36(+7.83%) |
Jun 10, 2022 | 29.30 | 30.56 | 29.07 | 30.15 | 580,184 | +0.66(+2.24%) |
Jun 09, 2022 | 29.25 | 29.64 | 28.70 | 29.49 | 586,294 | +0.15(+0.50%) |
Jun 08, 2022 | 28.85 | 29.34 | 28.63 | 29.34 | 188,896 | +0.84(+2.94%) |
Jun 07, 2022 | 28.52 | 28.58 | 28.13 | 28.51 | 210,681 | -0.56(-1.94%) |
Jun 06, 2022 | 28.14 | 29.28 | 28.02 | 29.07 | 178,684 | +1.26(+4.53%) |
Jun 03, 2022 | 28.31 | 28.47 | 27.78 | 27.81 | 185,713 | -0.17(-0.60%) |
Jun 02, 2022 | 27.68 | 28.29 | 27.65 | 27.97 | 190,203 | +0.00(+0.00%) |
Jun 01, 2022 | 27.55 | 28.41 | 27.06 | 27.97 | 276,354 | -0.51(-1.77%) |
May 31, 2022 | 27.72 | 28.62 | 27.59 | 28.48 | 378,689 | +1.81(+6.78%) |
May 27, 2022 | 26.79 | 26.92 | 26.49 | 26.67 | 436,868 | -0.70(-2.57%) |
May 26, 2022 | 27.24 | 27.96 | 27.17 | 27.38 | 172,063 | +0.12(+0.44%) |
May 25, 2022 | 26.87 | 27.54 | 26.78 | 27.26 | 236,647 | +0.15(+0.57%) |
May 24, 2022 | 27.71 | 27.73 | 26.74 | 27.10 | 577,205 | -0.86(-3.07%) |
May 23, 2022 | 28.14 | 28.32 | 27.72 | 27.96 | 331,235 | +0.88(+3.23%) |
May 20, 2022 | 28.59 | 28.59 | 26.88 | 27.09 | 1,214,669 | -1.94(-6.68%) |
May 19, 2022 | 28.39 | 29.29 | 28.26 | 29.02 | 572,745 | -0.46(-1.57%) |
May 18, 2022 | 30.81 | 30.88 | 29.38 | 29.49 | 277,192 | -2.09(-6.62%) |
May 17, 2022 | 31.49 | 31.70 | 31.18 | 31.58 | 248,492 | +1.07(+3.52%) |
May 16, 2022 | 30.87 | 30.99 | 29.90 | 30.50 | 333,805 | -1.34(-4.22%) |
May 13, 2022 | 31.54 | 31.90 | 31.48 | 31.85 | 375,938 | +1.06(+3.45%) |
May 12, 2022 | 30.40 | 30.79 | 29.81 | 30.79 | 575,249 | +0.44(+1.46%) |
May 11, 2022 | 32.37 | 32.65 | 30.33 | 30.34 | 580,689 | -1.89(-5.85%) |
May 10, 2022 | 31.43 | 32.41 | 31.07 | 32.23 | 711,702 | +0.38(+1.19%) |
May 09, 2022 | 33.43 | 33.60 | 31.71 | 31.85 | 1,273,535 | -0.98(-2.98%) |
May 06, 2022 | 32.18 | 33.23 | 32.10 | 32.83 | 759,286 | +0.91(+2.84%) |
May 05, 2022 | 31.08 | 32.58 | 31.08 | 31.92 | 423,532 | +1.65(+5.44%) |
May 04, 2022 | 30.35 | 30.95 | 29.95 | 30.27 | 194,667 | -0.45(-1.47%) |
May 03, 2022 | 30.25 | 31.10 | 30.14 | 30.73 | 369,409 | -0.82(-2.59%) |