Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.90 | 27.91 | 27.75 | 27.88 | 10,610 | -0.12(-0.44%) |
Apr 27, 2023 | 27.77 | 28.00 | 27.75 | 28.00 | 8,664 | +0.45(+1.61%) |
Apr 26, 2023 | 27.47 | 27.79 | 27.47 | 27.56 | 11,079 | -0.16(-0.58%) |
Apr 25, 2023 | 27.98 | 27.98 | 27.57 | 27.72 | 67,627 | -0.11(-0.41%) |
Apr 24, 2023 | 27.63 | 27.98 | 27.63 | 27.83 | 6,432 | +0.09(+0.34%) |
Apr 21, 2023 | 28.04 | 28.04 | 27.66 | 27.74 | 21,379 | -0.32(-1.13%) |
Apr 20, 2023 | 28.17 | 28.20 | 27.96 | 28.06 | 37,470 | -0.09(-0.33%) |
Apr 19, 2023 | 28.15 | 28.16 | 28.13 | 28.15 | 5,959 | -0.05(-0.19%) |
Apr 18, 2023 | 28.18 | 28.23 | 28.12 | 28.20 | 7,839 | +0.11(+0.39%) |
Apr 17, 2023 | 28.45 | 28.45 | 27.93 | 28.09 | 18,347 | -0.11(-0.38%) |
Apr 14, 2023 | 28.26 | 28.34 | 28.03 | 28.20 | 11,582 | -0.30(-1.05%) |
Apr 13, 2023 | 28.20 | 28.51 | 28.20 | 28.50 | 21,528 | +0.52(+1.87%) |
Apr 12, 2023 | 27.80 | 28.14 | 27.80 | 27.98 | 12,717 | +0.02(+0.06%) |
Apr 11, 2023 | 27.56 | 27.96 | 27.56 | 27.96 | 4,688 | +0.29(+1.05%) |
Apr 10, 2023 | 27.72 | 27.72 | 27.58 | 27.67 | 9,219 | +0.14(+0.51%) |
Apr 06, 2023 | 27.99 | 27.99 | 27.53 | 27.53 | 22,493 | -0.18(-0.66%) |
Apr 05, 2023 | 27.71 | 27.85 | 27.69 | 27.71 | 7,786 | -0.15(-0.53%) |
Apr 04, 2023 | 27.86 | 28.04 | 27.82 | 27.86 | 4,609 | +0.10(+0.37%) |
Apr 03, 2023 | 27.78 | 27.84 | 27.66 | 27.76 | 9,707 | +0.17(+0.62%) |
Mar 31, 2023 | 27.64 | 27.67 | 27.52 | 27.59 | 17,931 | +0.03(+0.12%) |
Mar 30, 2023 | 27.60 | 27.63 | 27.51 | 27.55 | 14,550 | +0.18(+0.67%) |
Mar 29, 2023 | 27.33 | 27.41 | 27.28 | 27.37 | 5,947 | +0.22(+0.80%) |
Mar 28, 2023 | 27.21 | 27.29 | 27.03 | 27.16 | 7,193 | +0.11(+0.40%) |
Mar 27, 2023 | 27.24 | 27.26 | 26.73 | 27.05 | 9,106 | -0.06(-0.22%) |
Mar 24, 2023 | 27.11 | 27.17 | 26.98 | 27.11 | 68,356 | -0.09(-0.32%) |
Mar 23, 2023 | 27.36 | 27.38 | 27.15 | 27.20 | 88,099 | +0.00(+0.01%) |
Mar 22, 2023 | 27.15 | 27.41 | 27.09 | 27.19 | 52,498 | +0.05(+0.20%) |
Mar 21, 2023 | 27.17 | 27.17 | 26.98 | 27.14 | 16,726 | +0.03(+0.10%) |
Mar 20, 2023 | 26.90 | 27.20 | 26.90 | 27.11 | 10,738 | +0.30(+1.10%) |
Mar 17, 2023 | 27.09 | 27.09 | 26.74 | 26.82 | 6,461 | -0.26(-0.97%) |
Mar 16, 2023 | 26.89 | 27.08 | 26.61 | 27.08 | 17,320 | +0.35(+1.31%) |
Mar 15, 2023 | 26.90 | 26.95 | 26.61 | 26.73 | 22,244 | -0.65(-2.36%) |
Mar 14, 2023 | 27.76 | 27.76 | 27.38 | 27.38 | 7,971 | -0.02(-0.09%) |
Mar 13, 2023 | 27.51 | 27.51 | 27.14 | 27.40 | 5,661 | -0.15(-0.54%) |
Mar 10, 2023 | 27.97 | 27.97 | 27.54 | 27.55 | 8,437 | -0.21(-0.76%) |
Mar 09, 2023 | 28.60 | 28.60 | 27.75 | 27.76 | 11,253 | -0.29(-1.02%) |
Mar 08, 2023 | 27.94 | 28.25 | 27.94 | 28.05 | 24,624 | +0.01(+0.02%) |
Mar 07, 2023 | 28.40 | 28.40 | 28.02 | 28.04 | 16,568 | -0.52(-1.82%) |
Mar 06, 2023 | 28.81 | 28.81 | 28.44 | 28.56 | 10,486 | -0.06(-0.21%) |
Mar 03, 2023 | 28.50 | 28.71 | 28.40 | 28.62 | 22,595 | +0.36(+1.27%) |
Mar 02, 2023 | 28.30 | 28.31 | 28.19 | 28.26 | 12,515 | -0.08(-0.28%) |
Mar 01, 2023 | 28.17 | 28.34 | 28.11 | 28.34 | 20,772 | +0.37(+1.32%) |
Feb 28, 2023 | 28.01 | 28.18 | 27.97 | 27.97 | 10,367 | -0.09(-0.32%) |
Feb 27, 2023 | 28.25 | 28.25 | 27.97 | 28.06 | 20,658 | +0.19(+0.68%) |
Feb 24, 2023 | 27.86 | 27.92 | 27.63 | 27.87 | 11,009 | -0.24(-0.85%) |
Feb 23, 2023 | 28.21 | 28.36 | 28.01 | 28.11 | 7,332 | -0.01(-0.04%) |
Feb 22, 2023 | 28.21 | 28.21 | 28.01 | 28.12 | 8,406 | +0.08(+0.29%) |
Feb 21, 2023 | 28.06 | 28.53 | 28.04 | 28.04 | 19,530 | -0.41(-1.44%) |
Feb 17, 2023 | 28.74 | 28.74 | 28.35 | 28.45 | 62,041 | -0.22(-0.77%) |
Feb 16, 2023 | 28.62 | 28.71 | 28.41 | 28.67 | 32,223 | +0.08(+0.28%) |
Feb 15, 2023 | 28.64 | 28.64 | 28.51 | 28.59 | 37,533 | -0.27(-0.94%) |
Feb 14, 2023 | 28.81 | 28.93 | 28.60 | 28.86 | 98,686 | +0.14(+0.49%) |
Feb 13, 2023 | 28.54 | 28.77 | 28.54 | 28.72 | 11,767 | +0.15(+0.53%) |
Feb 10, 2023 | 28.30 | 28.65 | 28.30 | 28.57 | 14,002 | +0.09(+0.31%) |
Feb 09, 2023 | 28.55 | 28.80 | 28.46 | 28.48 | 13,386 | -0.11(-0.38%) |
Feb 08, 2023 | 28.91 | 28.91 | 28.55 | 28.59 | 17,500 | -0.24(-0.83%) |
Feb 07, 2023 | 28.55 | 28.85 | 28.43 | 28.83 | 21,652 | +0.34(+1.19%) |
Feb 06, 2023 | 28.42 | 28.71 | 28.42 | 28.49 | 20,519 | -0.29(-1.01%) |
Feb 03, 2023 | 28.50 | 28.94 | 28.50 | 28.78 | 24,210 | -0.20(-0.69%) |
Feb 02, 2023 | 29.49 | 29.49 | 28.93 | 28.98 | 66,809 | -0.35(-1.19%) |
Feb 01, 2023 | 29.31 | 29.43 | 28.88 | 29.33 | 26,521 | +0.07(+0.24%) |
Jan 31, 2023 | 28.93 | 29.27 | 28.84 | 29.26 | 23,070 | +0.32(+1.11%) |
Jan 30, 2023 | 29.12 | 29.25 | 28.94 | 28.94 | 25,193 | -0.30(-1.03%) |
Jan 27, 2023 | 29.28 | 29.39 | 29.20 | 29.24 | 16,576 | -0.15(-0.51%) |
Jan 26, 2023 | 29.49 | 29.49 | 29.12 | 29.39 | 64,723 | +0.06(+0.20%) |
Jan 25, 2023 | 29.03 | 29.36 | 29.02 | 29.33 | 18,541 | +0.04(+0.14%) |
Jan 24, 2023 | 29.29 | 29.29 | 29.10 | 29.29 | 20,986 | +0.08(+0.27%) |
Jan 23, 2023 | 29.25 | 29.25 | 29.11 | 29.21 | 10,132 | +0.15(+0.52%) |
Jan 20, 2023 | 29.18 | 29.18 | 28.81 | 29.06 | 21,356 | +0.23(+0.80%) |
Jan 19, 2023 | 28.77 | 28.95 | 28.76 | 28.83 | 17,566 | +0.11(+0.38%) |
Jan 18, 2023 | 29.00 | 29.22 | 28.72 | 28.72 | 69,610 | -0.34(-1.17%) |
Jan 17, 2023 | 29.05 | 29.08 | 29.00 | 29.06 | 18,431 | +0.03(+0.10%) |
Jan 13, 2023 | 29.03 | 29.10 | 28.89 | 29.03 | 16,036 | +0.07(+0.24%) |
Jan 12, 2023 | 28.67 | 29.02 | 28.62 | 28.96 | 17,899 | +0.31(+1.08%) |
Jan 11, 2023 | 28.75 | 28.75 | 28.50 | 28.65 | 23,821 | +0.14(+0.49%) |
Jan 10, 2023 | 28.20 | 28.56 | 28.20 | 28.51 | 11,475 | -0.04(-0.14%) |
Jan 09, 2023 | 28.51 | 28.75 | 28.51 | 28.55 | 22,118 | +0.05(+0.19%) |
Jan 06, 2023 | 28.45 | 28.55 | 28.25 | 28.50 | 15,683 | +0.47(+1.67%) |
Jan 05, 2023 | 28.07 | 28.11 | 27.80 | 28.03 | 63,070 | -0.08(-0.28%) |
Jan 04, 2023 | 28.18 | 28.23 | 28.04 | 28.11 | 38,712 | -0.04(-0.14%) |
Jan 03, 2023 | 28.32 | 28.32 | 28.01 | 28.15 | 16,439 | -0.17(-0.60%) |
Dec 30, 2022 | 28.26 | 28.34 | 28.23 | 28.32 | 62,077 | -0.03(-0.11%) |
Dec 29, 2022 | 28.96 | 28.96 | 28.20 | 28.35 | 32,806 | +0.32(+1.14%) |
Dec 28, 2022 | 28.12 | 28.33 | 28.03 | 28.03 | 50,509 | -0.35(-1.23%) |
Dec 27, 2022 | 28.19 | 28.78 | 28.19 | 28.38 | 10,203 | -0.01(-0.03%) |
Dec 23, 2022 | 28.30 | 28.39 | 28.05 | 28.39 | 26,081 | +0.09(+0.31%) |
Dec 22, 2022 | 28.62 | 28.62 | 28.15 | 28.30 | 25,578 | -0.36(-1.27%) |
Dec 21, 2022 | 28.17 | 28.66 | 28.17 | 28.66 | 37,903 | +0.34(+1.18%) |
Dec 20, 2022 | 28.22 | 28.33 | 28.17 | 28.33 | 14,962 | +0.15(+0.53%) |
Dec 19, 2022 | 27.99 | 28.38 | 27.99 | 28.18 | 36,102 | +0.11(+0.39%) |
Dec 16, 2022 | 28.00 | 28.13 | 27.96 | 28.07 | 141,609 | -0.20(-0.71%) |
Dec 15, 2022 | 28.59 | 28.59 | 28.09 | 28.27 | 40,261 | -0.12(-0.42%) |
Dec 14, 2022 | 28.82 | 28.82 | 28.38 | 28.39 | 23,026 | -0.13(-0.46%) |
Dec 13, 2022 | 28.64 | 28.72 | 28.52 | 28.52 | 38,869 | +0.10(+0.35%) |
Dec 12, 2022 | 28.19 | 28.53 | 28.19 | 28.42 | 53,284 | +0.13(+0.46%) |
Dec 09, 2022 | 28.27 | 28.43 | 28.20 | 28.29 | 73,284 | -0.09(-0.31%) |
Dec 08, 2022 | 28.31 | 28.55 | 28.31 | 28.38 | 12,922 | -0.07(-0.24%) |
Dec 07, 2022 | 28.95 | 28.95 | 28.37 | 28.44 | 65,875 | -0.14(-0.47%) |
Dec 06, 2022 | 28.86 | 28.86 | 28.38 | 28.58 | 59,042 | -0.10(-0.33%) |
Dec 05, 2022 | 28.78 | 28.91 | 28.57 | 28.68 | 53,374 | -0.28(-0.98%) |
Dec 02, 2022 | 28.97 | 29.16 | 28.92 | 28.96 | 32,670 | -0.05(-0.17%) |
Dec 01, 2022 | 28.89 | 29.21 | 28.89 | 29.01 | 51,122 | +0.01(+0.03%) |
Nov 30, 2022 | 28.96 | 29.04 | 28.84 | 29.00 | 46,831 | +0.15(+0.52%) |
Nov 29, 2022 | 28.91 | 28.92 | 28.84 | 28.85 | 13,679 | +0.12(+0.43%) |
Nov 28, 2022 | 29.05 | 29.05 | 28.70 | 28.73 | 16,144 | -0.18(-0.63%) |
Nov 25, 2022 | 28.94 | 28.97 | 28.89 | 28.91 | 9,415 | +0.01(+0.03%) |
Nov 23, 2022 | 28.95 | 28.95 | 28.76 | 28.90 | 41,588 | -0.01(-0.03%) |
Nov 22, 2022 | 28.50 | 29.00 | 28.50 | 28.91 | 16,989 | +0.25(+0.87%) |
Nov 21, 2022 | 29.00 | 29.00 | 28.51 | 28.66 | 56,204 | -0.07(-0.26%) |
Nov 18, 2022 | 28.73 | 28.94 | 28.69 | 28.73 | 51,019 | -0.15(-0.51%) |
Nov 17, 2022 | 29.13 | 29.13 | 28.75 | 28.88 | 137,770 | -0.07(-0.24%) |
Nov 16, 2022 | 29.11 | 29.11 | 28.88 | 28.95 | 17,739 | -0.11(-0.38%) |
Nov 15, 2022 | 28.87 | 29.07 | 28.86 | 29.06 | 46,483 | +0.17(+0.59%) |
Nov 14, 2022 | 28.94 | 29.07 | 28.89 | 28.89 | 16,242 | -0.13(-0.47%) |
Nov 11, 2022 | 29.07 | 29.16 | 28.94 | 29.02 | 37,299 | +0.10(+0.36%) |
Nov 10, 2022 | 29.15 | 29.15 | 28.86 | 28.92 | 25,399 | +0.03(+0.10%) |
Nov 09, 2022 | 28.93 | 29.07 | 28.84 | 28.89 | 26,111 | -0.19(-0.65%) |
Nov 08, 2022 | 29.14 | 29.26 | 29.04 | 29.08 | 23,066 | -0.12(-0.41%) |
Nov 07, 2022 | 29.26 | 29.26 | 29.04 | 29.20 | 24,098 | +0.05(+0.17%) |
Nov 04, 2022 | 29.26 | 29.26 | 29.12 | 29.15 | 11,603 | +0.18(+0.61%) |
Nov 03, 2022 | 28.96 | 29.08 | 28.94 | 28.97 | 35,056 | +0.02(+0.08%) |
Nov 02, 2022 | 28.86 | 29.04 | 28.86 | 28.95 | 12,906 | +0.01(+0.03%) |
Nov 01, 2022 | 29.04 | 30.22 | 28.88 | 28.94 | 27,089 | -0.02(-0.07%) |
Oct 31, 2022 | 28.73 | 29.00 | 28.73 | 28.96 | 15,073 | +0.13(+0.45%) |
Oct 28, 2022 | 28.93 | 29.07 | 28.82 | 28.83 | 40,345 | -0.09(-0.29%) |
Oct 27, 2022 | 29.12 | 29.12 | 28.90 | 28.92 | 16,402 | +0.03(+0.09%) |
Oct 26, 2022 | 28.94 | 28.94 | 28.80 | 28.89 | 25,548 | +0.08(+0.28%) |
Oct 25, 2022 | 28.65 | 28.88 | 28.65 | 28.81 | 89,310 | +0.00(+0.01%) |
Oct 24, 2022 | 28.77 | 28.86 | 28.52 | 28.81 | 18,082 | +0.12(+0.41%) |
Oct 21, 2022 | 28.72 | 28.82 | 28.50 | 28.69 | 97,901 | -0.06(-0.21%) |
Oct 20, 2022 | 28.75 | 28.75 | 28.68 | 28.75 | 18,548 | -0.02(-0.07%) |
Oct 19, 2022 | 29.12 | 29.12 | 28.71 | 28.77 | 32,333 | -0.08(-0.28%) |
Oct 18, 2022 | 28.77 | 28.85 | 28.70 | 28.85 | 18,793 | +0.02(+0.07%) |
Oct 17, 2022 | 29.19 | 29.19 | 28.55 | 28.83 | 18,130 | -0.11(-0.38%) |
Oct 14, 2022 | 29.08 | 29.08 | 28.83 | 28.94 | 16,241 | -0.02(-0.07%) |
Oct 13, 2022 | 28.70 | 29.13 | 28.70 | 28.96 | 77,203 | +0.10(+0.35%) |
Oct 12, 2022 | 28.86 | 29.00 | 28.86 | 28.86 | 36,231 | -0.08(-0.26%) |
Oct 11, 2022 | 28.89 | 28.96 | 28.82 | 28.94 | 13,531 | -0.04(-0.15%) |
Oct 10, 2022 | 28.95 | 28.98 | 28.78 | 28.98 | 23,077 | +0.05(+0.19%) |
Oct 07, 2022 | 28.70 | 28.93 | 28.70 | 28.93 | 16,983 | +0.20(+0.68%) |
Oct 06, 2022 | 28.82 | 28.82 | 28.71 | 28.73 | 17,316 | -0.18(-0.62%) |
Oct 05, 2022 | 28.84 | 29.01 | 28.78 | 28.91 | 30,319 | +0.08(+0.28%) |
Oct 04, 2022 | 28.72 | 28.85 | 28.56 | 28.83 | 19,296 | +0.30(+1.05%) |
Oct 03, 2022 | 28.27 | 28.65 | 28.27 | 28.53 | 16,517 | +0.20(+0.71%) |
Sep 30, 2022 | 28.28 | 28.42 | 28.27 | 28.33 | 14,720 | +0.00(+0.00%) |
Sep 29, 2022 | 28.34 | 28.42 | 28.19 | 28.33 | 10,202 | +0.11(+0.39%) |
Sep 28, 2022 | 28.17 | 28.41 | 28.16 | 28.22 | 18,672 | +0.12(+0.44%) |
Sep 27, 2022 | 28.09 | 28.10 | 27.97 | 28.09 | 123,893 | +0.11(+0.41%) |
Sep 26, 2022 | 27.95 | 28.25 | 27.87 | 27.98 | 23,371 | -0.17(-0.60%) |
Sep 23, 2022 | 28.88 | 28.88 | 28.15 | 28.15 | 15,396 | -0.48(-1.67%) |
Sep 22, 2022 | 28.76 | 28.78 | 28.61 | 28.63 | 11,114 | +0.04(+0.14%) |
Sep 21, 2022 | 28.63 | 28.73 | 28.59 | 28.59 | 1,606,285 | +0.05(+0.19%) |
Sep 20, 2022 | 28.64 | 28.70 | 28.50 | 28.54 | 13,367 | -0.08(-0.29%) |
Sep 19, 2022 | 28.59 | 28.99 | 28.59 | 28.62 | 74,119 | -0.16(-0.56%) |
Sep 16, 2022 | 28.53 | 28.81 | 28.53 | 28.78 | 50,134 | +0.07(+0.24%) |
Sep 15, 2022 | 28.76 | 28.85 | 28.71 | 28.71 | 6,651 | -0.18(-0.62%) |
Sep 14, 2022 | 28.82 | 29.04 | 28.82 | 28.89 | 10,935 | +0.00(+0.00%) |
Sep 13, 2022 | 28.92 | 29.05 | 28.82 | 28.89 | 29,230 | +0.02(+0.07%) |
Sep 12, 2022 | 28.85 | 29.10 | 28.79 | 28.87 | 11,073 | -0.11(-0.39%) |
Sep 09, 2022 | 28.79 | 29.00 | 28.79 | 28.98 | 58,592 | +0.30(+1.06%) |
Sep 08, 2022 | 28.74 | 28.91 | 28.66 | 28.68 | 22,657 | +0.03(+0.10%) |
Sep 07, 2022 | 28.84 | 28.95 | 28.65 | 28.65 | 10,706 | -0.23(-0.80%) |
Sep 06, 2022 | 29.23 | 29.50 | 28.88 | 28.88 | 29,192 | -0.17(-0.59%) |
Sep 02, 2022 | 29.10 | 29.22 | 29.05 | 29.05 | 19,442 | +0.09(+0.30%) |
Sep 01, 2022 | 29.07 | 29.13 | 28.89 | 28.96 | 34,053 | -0.28(-0.96%) |
Aug 31, 2022 | 29.38 | 29.41 | 29.20 | 29.25 | 28,101 | -0.25(-0.84%) |
Aug 30, 2022 | 29.86 | 29.86 | 29.40 | 29.49 | 21,816 | -0.50(-1.66%) |
Aug 29, 2022 | 29.85 | 30.03 | 29.85 | 29.99 | 11,888 | +0.16(+0.54%) |
Aug 26, 2022 | 29.86 | 29.89 | 29.73 | 29.83 | 18,139 | -0.05(-0.17%) |
Aug 25, 2022 | 29.95 | 29.95 | 29.82 | 29.88 | 14,080 | +0.08(+0.27%) |
Aug 24, 2022 | 29.84 | 29.86 | 29.73 | 29.80 | 12,466 | -0.05(-0.17%) |
Aug 23, 2022 | 29.62 | 29.87 | 29.62 | 29.85 | 15,717 | +0.40(+1.36%) |
Aug 22, 2022 | 29.33 | 29.50 | 29.30 | 29.45 | 41,249 | -0.09(-0.30%) |
Aug 19, 2022 | 29.14 | 29.54 | 29.11 | 29.54 | 14,995 | +0.06(+0.20%) |
Aug 18, 2022 | 29.29 | 29.64 | 29.29 | 29.48 | 59,491 | +0.37(+1.27%) |
Aug 17, 2022 | 29.25 | 29.38 | 29.11 | 29.11 | 74,110 | -0.17(-0.58%) |
Aug 16, 2022 | 29.35 | 29.49 | 29.17 | 29.28 | 41,598 | +0.02(+0.07%) |
Aug 15, 2022 | 29.36 | 29.36 | 29.12 | 29.26 | 28,888 | -0.12(-0.41%) |
Aug 12, 2022 | 29.52 | 29.52 | 29.34 | 29.38 | 40,953 | -0.11(-0.37%) |
Aug 11, 2022 | 29.16 | 29.52 | 29.16 | 29.49 | 57,199 | +0.35(+1.20%) |
Aug 10, 2022 | 29.30 | 29.37 | 29.07 | 29.14 | 81,107 | -0.03(-0.10%) |
Aug 09, 2022 | 29.09 | 29.26 | 29.07 | 29.17 | 104,537 | +0.05(+0.17%) |
Aug 08, 2022 | 28.94 | 29.32 | 28.79 | 29.12 | 108,940 | +0.19(+0.66%) |
Aug 05, 2022 | 28.83 | 28.99 | 28.79 | 28.93 | 37,579 | -0.08(-0.27%) |
Aug 04, 2022 | 29.10 | 29.12 | 28.91 | 29.01 | 55,493 | -0.14(-0.50%) |
Aug 03, 2022 | 29.39 | 29.39 | 29.00 | 29.16 | 110,568 | -0.13(-0.46%) |
Aug 02, 2022 | 29.33 | 29.39 | 29.22 | 29.29 | 43,245 | -0.00(-0.01%) |
Aug 01, 2022 | 29.66 | 29.66 | 29.10 | 29.29 | 55,660 | -0.29(-0.97%) |
Jul 29, 2022 | 29.39 | 29.77 | 29.39 | 29.58 | 57,170 | +0.19(+0.65%) |
Jul 28, 2022 | 29.51 | 29.53 | 29.32 | 29.39 | 19,269 | -0.09(-0.32%) |
Jul 27, 2022 | 29.51 | 29.51 | 29.27 | 29.48 | 13,332 | +0.09(+0.32%) |
Jul 26, 2022 | 29.66 | 29.66 | 29.34 | 29.39 | 16,392 | +0.15(+0.51%) |
Jul 25, 2022 | 30.00 | 30.00 | 28.98 | 29.24 | 29,742 | +0.21(+0.72%) |
Jul 22, 2022 | 28.91 | 29.18 | 28.91 | 29.03 | 10,339 | +0.13(+0.45%) |
Jul 21, 2022 | 29.00 | 29.11 | 28.85 | 28.90 | 27,111 | -0.29(-0.99%) |
Jul 20, 2022 | 29.07 | 29.27 | 29.06 | 29.19 | 17,592 | +0.04(+0.14%) |
Jul 19, 2022 | 29.06 | 29.38 | 28.97 | 29.15 | 15,420 | +0.05(+0.17%) |
Jul 18, 2022 | 28.96 | 29.26 | 28.96 | 29.10 | 33,433 | +0.26(+0.90%) |
Jul 15, 2022 | 28.52 | 29.10 | 28.52 | 28.84 | 25,674 | +0.05(+0.17%) |
Jul 14, 2022 | 28.66 | 28.91 | 28.56 | 28.79 | 22,915 | -0.09(-0.31%) |
Jul 13, 2022 | 28.71 | 29.05 | 28.71 | 28.88 | 14,978 | +0.10(+0.35%) |
Jul 12, 2022 | 29.02 | 29.02 | 28.71 | 28.78 | 24,093 | -0.34(-1.17%) |
Jul 11, 2022 | 28.89 | 29.20 | 28.89 | 29.12 | 106,463 | +0.18(+0.62%) |
Jul 08, 2022 | 28.96 | 29.09 | 28.91 | 28.94 | 20,442 | -0.06(-0.21%) |
Jul 07, 2022 | 28.62 | 29.07 | 28.62 | 29.00 | 44,540 | +0.43(+1.51%) |
Jul 06, 2022 | 28.83 | 28.85 | 28.50 | 28.57 | 40,235 | -0.07(-0.24%) |
Jul 05, 2022 | 29.30 | 29.30 | 28.60 | 28.64 | 32,889 | -0.92(-3.10%) |
Jul 01, 2022 | 29.50 | 29.59 | 29.31 | 29.56 | 16,391 | +0.07(+0.23%) |
Jun 30, 2022 | 29.57 | 29.72 | 29.44 | 29.49 | 47,696 | -0.22(-0.74%) |
Jun 29, 2022 | 30.34 | 30.34 | 29.69 | 29.71 | 122,092 | -0.27(-0.90%) |
Jun 28, 2022 | 30.14 | 30.14 | 29.84 | 29.98 | 34,369 | +0.16(+0.54%) |
Jun 27, 2022 | 29.66 | 29.89 | 29.61 | 29.82 | 36,939 | +0.29(+0.98%) |
Jun 24, 2022 | 29.54 | 29.76 | 29.47 | 29.53 | 21,756 | +0.02(+0.07%) |
Jun 23, 2022 | 30.02 | 30.02 | 29.70 | 29.51 | 131,680 | -0.49(-1.63%) |
Jun 22, 2022 | 30.11 | 30.20 | 29.94 | 30.00 | 67,476 | -0.45(-1.48%) |
Jun 21, 2022 | 30.68 | 30.79 | 30.43 | 30.45 | 126,060 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.07 | 30.00 | 30.41 | 104,377 | -0.44(-1.43%) |
Jun 16, 2022 | 31.00 | 31.00 | 30.63 | 30.85 | 53,870 | -0.57(-1.81%) |
Jun 15, 2022 | 31.73 | 32.09 | 31.31 | 31.42 | 114,334 | -0.02(-0.06%) |
Jun 14, 2022 | 31.52 | 31.77 | 31.25 | 31.44 | 53,579 | -0.02(-0.06%) |
Jun 13, 2022 | 31.60 | 31.78 | 31.20 | 31.46 | 79,163 | -0.72(-2.24%) |
Jun 10, 2022 | 32.07 | 32.49 | 32.07 | 32.18 | 103,049 | -0.44(-1.35%) |
Jun 09, 2022 | 33.21 | 33.21 | 32.59 | 32.62 | 75,720 | -0.28(-0.85%) |
Jun 08, 2022 | 33.13 | 33.13 | 32.87 | 32.90 | 52,831 | -0.17(-0.51%) |
Jun 07, 2022 | 32.65 | 33.08 | 32.60 | 33.07 | 48,683 | +0.41(+1.26%) |
Jun 06, 2022 | 32.92 | 32.92 | 32.52 | 32.66 | 43,424 | +0.20(+0.62%) |
Jun 03, 2022 | 32.16 | 32.67 | 32.16 | 32.46 | 28,426 | -0.12(-0.37%) |
Jun 02, 2022 | 32.34 | 32.62 | 32.16 | 32.58 | 44,617 | +0.44(+1.37%) |
Jun 01, 2022 | 32.22 | 32.28 | 31.94 | 32.14 | 48,165 | +0.15(+0.48%) |
May 31, 2022 | 32.54 | 32.54 | 31.92 | 31.99 | 52,509 | -0.23(-0.72%) |
May 27, 2022 | 32.34 | 32.34 | 32.01 | 32.22 | 73,562 | +0.26(+0.81%) |
May 26, 2022 | 31.95 | 32.13 | 31.90 | 31.96 | 20,402 | +0.12(+0.39%) |
May 25, 2022 | 31.97 | 31.97 | 31.67 | 31.84 | 31,564 | +0.15(+0.46%) |
May 24, 2022 | 31.58 | 31.73 | 31.49 | 31.69 | 39,338 | +0.07(+0.22%) |
May 23, 2022 | 31.37 | 31.64 | 31.35 | 31.62 | 45,509 | +0.33(+1.04%) |
May 20, 2022 | 31.56 | 31.56 | 30.89 | 31.29 | 40,480 | +0.03(+0.09%) |
May 19, 2022 | 30.60 | 31.43 | 30.60 | 31.27 | 55,378 | +0.34(+1.11%) |
May 18, 2022 | 31.75 | 31.75 | 30.86 | 30.93 | 61,064 | -0.59(-1.87%) |
May 17, 2022 | 31.26 | 31.75 | 31.26 | 31.51 | 124,145 | +0.28(+0.91%) |
May 16, 2022 | 30.68 | 31.46 | 30.68 | 31.23 | 69,339 | +0.27(+0.87%) |
May 13, 2022 | 30.66 | 31.17 | 30.42 | 30.96 | 74,700 | +0.46(+1.51%) |
May 12, 2022 | 30.74 | 30.74 | 30.31 | 30.50 | 249,582 | -0.23(-0.75%) |
May 11, 2022 | 30.54 | 31.18 | 30.48 | 30.73 | 32,887 | +0.37(+1.22%) |
May 10, 2022 | 31.51 | 31.51 | 30.26 | 30.36 | 46,714 | -0.69(-2.21%) |
May 09, 2022 | 31.74 | 31.77 | 30.70 | 31.05 | 198,428 | -0.70(-2.22%) |
May 06, 2022 | 31.61 | 31.80 | 31.48 | 31.75 | 29,901 | +0.07(+0.22%) |
May 05, 2022 | 32.03 | 32.08 | 31.44 | 31.68 | 18,535 | -0.56(-1.74%) |
May 04, 2022 | 31.81 | 32.33 | 31.61 | 32.24 | 33,183 | +0.75(+2.38%) |
May 03, 2022 | 31.13 | 31.50 | 30.80 | 31.49 | 15,926 | +0.36(+1.16%) |