Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.94 | 27.81 | 26.43 | 27.63 | 860,343 | +0.54(+1.99%) |
Apr 27, 2023 | 26.40 | 28.03 | 26.25 | 27.09 | 889,584 | +0.85(+3.24%) |
Apr 26, 2023 | 26.13 | 26.44 | 25.87 | 26.24 | 499,870 | +0.14(+0.54%) |
Apr 25, 2023 | 26.22 | 26.31 | 25.92 | 26.10 | 367,513 | -0.28(-1.06%) |
Apr 24, 2023 | 26.28 | 26.59 | 26.05 | 26.38 | 357,640 | +0.15(+0.57%) |
Apr 21, 2023 | 25.54 | 26.46 | 25.54 | 26.23 | 350,516 | +0.64(+2.50%) |
Apr 20, 2023 | 25.58 | 26.05 | 25.20 | 25.59 | 376,334 | -0.21(-0.81%) |
Apr 19, 2023 | 25.74 | 26.00 | 25.30 | 25.80 | 711,259 | -0.07(-0.27%) |
Apr 18, 2023 | 25.44 | 25.89 | 24.88 | 25.87 | 977,979 | +0.51(+2.01%) |
Apr 17, 2023 | 24.58 | 25.81 | 24.53 | 25.36 | 645,630 | +0.64(+2.59%) |
Apr 14, 2023 | 26.66 | 26.78 | 24.50 | 24.72 | 855,112 | -2.03(-7.59%) |
Apr 13, 2023 | 27.09 | 27.51 | 26.48 | 26.75 | 781,149 | -0.17(-0.63%) |
Apr 12, 2023 | 28.60 | 28.60 | 26.43 | 26.92 | 913,140 | -1.14(-4.06%) |
Apr 11, 2023 | 28.00 | 28.45 | 27.34 | 28.06 | 542,762 | +0.12(+0.43%) |
Apr 10, 2023 | 27.20 | 28.00 | 26.95 | 27.94 | 465,328 | +0.37(+1.34%) |
Apr 06, 2023 | 27.70 | 27.77 | 27.30 | 27.57 | 440,170 | -0.20(-0.72%) |
Apr 05, 2023 | 27.98 | 28.15 | 27.75 | 27.77 | 326,921 | -0.31(-1.10%) |
Apr 04, 2023 | 27.86 | 28.13 | 27.30 | 28.08 | 457,608 | +0.30(+1.08%) |
Apr 03, 2023 | 27.67 | 28.05 | 27.27 | 27.78 | 489,943 | +0.17(+0.62%) |
Mar 31, 2023 | 27.57 | 27.99 | 27.32 | 27.61 | 453,214 | +0.16(+0.58%) |
Mar 30, 2023 | 27.95 | 27.95 | 26.75 | 27.45 | 541,790 | -0.31(-1.12%) |
Mar 29, 2023 | 27.84 | 28.03 | 27.56 | 27.76 | 523,609 | +0.29(+1.06%) |
Mar 28, 2023 | 27.91 | 28.33 | 27.12 | 27.47 | 932,329 | -0.54(-1.93%) |
Mar 27, 2023 | 28.00 | 28.18 | 27.50 | 28.01 | 462,391 | +0.29(+1.05%) |
Mar 24, 2023 | 26.39 | 27.80 | 26.13 | 27.72 | 464,492 | +1.05(+3.94%) |
Mar 23, 2023 | 26.51 | 26.98 | 26.24 | 26.67 | 552,467 | +0.32(+1.21%) |
Mar 22, 2023 | 26.94 | 27.18 | 26.32 | 26.35 | 379,556 | -0.69(-2.55%) |
Mar 21, 2023 | 27.40 | 27.49 | 26.86 | 27.04 | 442,832 | +0.01(+0.04%) |
Mar 20, 2023 | 27.05 | 27.20 | 26.58 | 27.03 | 470,783 | -0.05(-0.18%) |
Mar 17, 2023 | 27.08 | 27.33 | 26.65 | 27.08 | 1,238,638 | -0.26(-0.95%) |
Mar 16, 2023 | 26.30 | 27.40 | 26.05 | 27.34 | 558,420 | +0.91(+3.44%) |
Mar 15, 2023 | 25.60 | 26.49 | 25.53 | 26.43 | 626,301 | +0.35(+1.34%) |
Mar 14, 2023 | 26.68 | 26.91 | 25.72 | 26.08 | 659,362 | +0.00(+0.00%) |
Mar 13, 2023 | 25.41 | 27.34 | 25.07 | 26.08 | 721,768 | +0.27(+1.05%) |
Mar 10, 2023 | 28.40 | 28.40 | 25.15 | 25.81 | 1,177,044 | -1.91(-6.89%) |
Mar 09, 2023 | 28.57 | 28.79 | 27.64 | 27.72 | 519,803 | -0.62(-2.19%) |
Mar 08, 2023 | 28.44 | 28.61 | 27.91 | 28.34 | 507,341 | -0.08(-0.28%) |
Mar 07, 2023 | 28.32 | 28.87 | 28.17 | 28.42 | 831,514 | +0.11(+0.39%) |
Mar 06, 2023 | 28.96 | 28.96 | 28.12 | 28.31 | 575,251 | -0.40(-1.39%) |
Mar 03, 2023 | 28.08 | 29.11 | 27.76 | 28.71 | 1,154,761 | +0.60(+2.13%) |
Mar 02, 2023 | 28.34 | 28.73 | 27.71 | 28.11 | 737,859 | -0.13(-0.46%) |
Mar 01, 2023 | 28.48 | 29.05 | 27.85 | 28.24 | 961,347 | +0.31(+1.11%) |
Feb 28, 2023 | 26.58 | 28.51 | 26.58 | 27.93 | 1,758,412 | +0.93(+3.44%) |
Feb 27, 2023 | 27.00 | 27.13 | 26.52 | 27.00 | 1,189,128 | +0.14(+0.52%) |
Feb 24, 2023 | 27.31 | 27.75 | 26.44 | 26.86 | 887,079 | -0.87(-3.14%) |
Feb 23, 2023 | 27.81 | 28.19 | 27.13 | 27.73 | 1,050,639 | -0.08(-0.29%) |
Feb 22, 2023 | 27.96 | 28.25 | 27.43 | 27.81 | 582,057 | +0.04(+0.14%) |
Feb 21, 2023 | 27.68 | 27.95 | 27.46 | 27.77 | 685,542 | -0.31(-1.10%) |
Feb 17, 2023 | 27.77 | 28.42 | 27.20 | 28.08 | 869,369 | +0.32(+1.15%) |
Feb 16, 2023 | 26.89 | 27.86 | 26.89 | 27.76 | 307,693 | +0.29(+1.06%) |
Feb 15, 2023 | 27.65 | 27.81 | 27.17 | 27.47 | 347,938 | -0.37(-1.33%) |
Feb 14, 2023 | 27.40 | 28.01 | 27.14 | 27.84 | 531,532 | +0.44(+1.61%) |
Feb 13, 2023 | 27.00 | 27.58 | 26.76 | 27.40 | 415,894 | +0.38(+1.41%) |
Feb 10, 2023 | 26.40 | 27.25 | 26.13 | 27.02 | 745,897 | +0.48(+1.81%) |
Feb 09, 2023 | 26.71 | 26.90 | 26.15 | 26.54 | 488,937 | -0.05(-0.19%) |
Feb 08, 2023 | 25.84 | 26.78 | 25.74 | 26.59 | 555,762 | +0.77(+2.98%) |
Feb 07, 2023 | 25.89 | 26.34 | 25.05 | 25.82 | 836,211 | +0.00(+0.00%) |
Feb 06, 2023 | 25.63 | 25.90 | 25.38 | 25.82 | 408,545 | -0.14(-0.54%) |
Feb 03, 2023 | 27.40 | 27.61 | 25.90 | 25.96 | 824,213 | -1.74(-6.28%) |
Feb 02, 2023 | 27.83 | 28.10 | 27.35 | 27.70 | 814,589 | +0.09(+0.33%) |
Feb 01, 2023 | 27.36 | 27.81 | 26.56 | 27.61 | 848,202 | +0.57(+2.11%) |
Jan 31, 2023 | 26.40 | 27.27 | 26.35 | 27.04 | 1,004,114 | +0.76(+2.89%) |
Jan 30, 2023 | 25.18 | 26.56 | 25.14 | 26.28 | 860,857 | +0.72(+2.82%) |
Jan 27, 2023 | 24.93 | 25.71 | 24.93 | 25.56 | 404,882 | +0.41(+1.63%) |
Jan 26, 2023 | 25.57 | 26.00 | 24.72 | 25.15 | 531,455 | -0.21(-0.83%) |
Jan 25, 2023 | 24.53 | 25.38 | 24.39 | 25.36 | 269,166 | +0.54(+2.18%) |
Jan 24, 2023 | 25.54 | 25.98 | 24.69 | 24.82 | 593,759 | -0.72(-2.82%) |
Jan 23, 2023 | 25.07 | 25.89 | 24.69 | 25.54 | 423,999 | +0.48(+1.92%) |
Jan 20, 2023 | 25.59 | 25.61 | 25.04 | 25.06 | 510,878 | -0.16(-0.63%) |
Jan 19, 2023 | 25.60 | 25.74 | 24.34 | 25.22 | 808,163 | -0.55(-2.13%) |
Jan 18, 2023 | 26.74 | 27.25 | 25.54 | 25.77 | 1,178,045 | -0.91(-3.41%) |
Jan 17, 2023 | 25.52 | 26.95 | 25.36 | 26.68 | 969,585 | +1.07(+4.18%) |
Jan 13, 2023 | 25.52 | 25.94 | 25.16 | 25.61 | 895,237 | -0.20(-0.77%) |
Jan 12, 2023 | 24.80 | 25.86 | 24.28 | 25.81 | 733,348 | +1.05(+4.24%) |
Jan 11, 2023 | 23.33 | 24.80 | 23.30 | 24.76 | 991,817 | +1.45(+6.22%) |
Jan 10, 2023 | 22.04 | 23.61 | 22.03 | 23.31 | 1,130,556 | +1.38(+6.29%) |
Jan 09, 2023 | 21.68 | 22.55 | 21.54 | 21.93 | 822,538 | +0.42(+1.95%) |
Jan 06, 2023 | 21.07 | 21.59 | 20.64 | 21.51 | 707,448 | +0.51(+2.43%) |
Jan 05, 2023 | 21.13 | 21.41 | 20.75 | 21.00 | 569,259 | -0.52(-2.42%) |
Jan 04, 2023 | 22.50 | 22.66 | 21.26 | 21.52 | 932,515 | -0.77(-3.45%) |
Jan 03, 2023 | 22.95 | 23.34 | 21.59 | 22.29 | 714,583 | -0.42(-1.85%) |
Dec 30, 2022 | 22.56 | 22.75 | 21.97 | 22.71 | 649,838 | -0.12(-0.53%) |
Dec 29, 2022 | 23.28 | 23.39 | 22.80 | 22.83 | 362,069 | -0.07(-0.31%) |
Dec 28, 2022 | 23.08 | 23.21 | 22.59 | 22.90 | 551,878 | -0.28(-1.21%) |
Dec 27, 2022 | 23.30 | 23.35 | 22.67 | 23.18 | 354,241 | -0.22(-0.94%) |
Dec 23, 2022 | 23.61 | 23.68 | 23.15 | 23.40 | 382,202 | -0.32(-1.35%) |
Dec 22, 2022 | 23.60 | 23.82 | 23.14 | 23.72 | 455,421 | -0.10(-0.42%) |
Dec 21, 2022 | 23.33 | 23.96 | 23.07 | 23.82 | 644,186 | +0.56(+2.41%) |
Dec 20, 2022 | 23.11 | 23.57 | 22.75 | 23.26 | 618,305 | -0.02(-0.09%) |
Dec 19, 2022 | 23.73 | 23.79 | 23.11 | 23.28 | 727,801 | -0.53(-2.23%) |
Dec 16, 2022 | 24.67 | 24.67 | 23.77 | 23.81 | 1,277,370 | -0.41(-1.69%) |
Dec 15, 2022 | 24.94 | 25.26 | 24.02 | 24.22 | 727,691 | -1.01(-4.00%) |
Dec 14, 2022 | 25.45 | 25.82 | 24.43 | 25.23 | 791,578 | -0.27(-1.06%) |
Dec 13, 2022 | 24.69 | 25.90 | 24.49 | 25.50 | 1,187,732 | +1.41(+5.85%) |
Dec 12, 2022 | 23.02 | 24.37 | 22.88 | 24.09 | 718,093 | +1.08(+4.69%) |
Dec 09, 2022 | 23.43 | 23.63 | 22.85 | 23.01 | 380,339 | -0.12(-0.52%) |
Dec 08, 2022 | 23.31 | 23.70 | 22.62 | 23.13 | 774,982 | +0.55(+2.44%) |
Dec 07, 2022 | 22.90 | 23.24 | 22.43 | 22.58 | 617,197 | -0.28(-1.22%) |
Dec 06, 2022 | 23.39 | 23.71 | 22.67 | 22.86 | 550,858 | -0.66(-2.81%) |
Dec 05, 2022 | 23.71 | 24.17 | 23.18 | 23.52 | 733,279 | -0.40(-1.67%) |
Dec 02, 2022 | 24.09 | 24.42 | 23.38 | 23.92 | 598,872 | -0.25(-1.03%) |
Dec 01, 2022 | 24.03 | 24.82 | 24.03 | 24.17 | 911,627 | +0.24(+1.00%) |
Nov 30, 2022 | 22.35 | 23.95 | 22.35 | 23.93 | 1,180,443 | +1.64(+7.36%) |
Nov 29, 2022 | 22.69 | 23.04 | 22.26 | 22.29 | 838,648 | -0.41(-1.81%) |
Nov 28, 2022 | 22.98 | 23.58 | 22.55 | 22.70 | 666,069 | -0.22(-0.96%) |
Nov 25, 2022 | 22.56 | 22.96 | 22.46 | 22.92 | 194,274 | +0.12(+0.53%) |
Nov 23, 2022 | 22.82 | 23.58 | 22.68 | 22.80 | 855,271 | +0.02(+0.09%) |
Nov 22, 2022 | 22.86 | 23.14 | 22.52 | 22.78 | 1,266,967 | -0.04(-0.18%) |
Nov 21, 2022 | 23.48 | 23.48 | 22.45 | 22.82 | 1,197,398 | -0.87(-3.67%) |
Nov 18, 2022 | 23.90 | 23.90 | 23.01 | 23.69 | 1,262,908 | +0.09(+0.38%) |
Nov 17, 2022 | 23.90 | 24.11 | 22.80 | 23.60 | 4,026,211 | -0.36(-1.50%) |
Nov 16, 2022 | 26.19 | 26.21 | 23.77 | 23.96 | 1,702,886 | -3.10(-11.46%) |
Nov 15, 2022 | 28.00 | 28.51 | 26.81 | 27.06 | 965,362 | -0.43(-1.56%) |
Nov 14, 2022 | 27.00 | 27.57 | 26.36 | 27.49 | 1,050,463 | +0.65(+2.42%) |
Nov 11, 2022 | 28.17 | 28.68 | 26.75 | 26.84 | 1,152,524 | -1.69(-5.92%) |
Nov 10, 2022 | 26.03 | 30.17 | 25.64 | 28.53 | 1,953,102 | +3.04(+11.93%) |
Nov 09, 2022 | 28.15 | 28.21 | 25.23 | 25.49 | 2,124,184 | -2.87(-10.12%) |
Nov 08, 2022 | 28.23 | 29.15 | 27.68 | 28.36 | 675,021 | -0.05(-0.18%) |
Nov 07, 2022 | 28.50 | 29.25 | 28.34 | 28.41 | 943,889 | -0.13(-0.46%) |
Nov 04, 2022 | 30.42 | 30.42 | 28.14 | 28.54 | 1,083,819 | -1.46(-4.87%) |
Nov 03, 2022 | 31.57 | 31.77 | 29.90 | 30.00 | 882,222 | -2.11(-6.57%) |
Nov 02, 2022 | 32.44 | 32.11 | 629,028 | -0.58(-1.77%) | ||
Nov 01, 2022 | 33.62 | 34.02 | 32.46 | 32.69 | 485,500 | -0.79(-2.36%) |
Oct 31, 2022 | 32.20 | 33.59 | 32.18 | 33.48 | 713,841 | +0.74(+2.26%) |
Oct 28, 2022 | 32.71 | 33.03 | 32.20 | 32.74 | 548,169 | -0.14(-0.43%) |
Oct 27, 2022 | 33.32 | 33.68 | 32.52 | 32.88 | 588,977 | -0.59(-1.76%) |
Oct 26, 2022 | 32.54 | 34.04 | 32.52 | 33.47 | 466,664 | +0.77(+2.35%) |
Oct 25, 2022 | 32.30 | 33.22 | 32.20 | 32.70 | 678,972 | +0.48(+1.49%) |
Oct 24, 2022 | 32.39 | 32.54 | 31.63 | 32.22 | 404,258 | +0.13(+0.41%) |
Oct 21, 2022 | 32.59 | 32.66 | 31.69 | 32.09 | 454,406 | -0.56(-1.72%) |
Oct 20, 2022 | 32.64 | 33.41 | 32.37 | 32.65 | 600,459 | -0.15(-0.46%) |
Oct 19, 2022 | 33.85 | 33.85 | 32.37 | 32.80 | 654,762 | -1.27(-3.73%) |
Oct 18, 2022 | 34.35 | 34.89 | 33.78 | 34.07 | 489,700 | +0.30(+0.89%) |
Oct 17, 2022 | 33.80 | 35.00 | 33.34 | 33.77 | 718,557 | +0.36(+1.08%) |
Oct 14, 2022 | 35.09 | 35.09 | 32.88 | 33.41 | 616,656 | -1.75(-4.98%) |
Oct 13, 2022 | 34.44 | 35.54 | 34.05 | 35.16 | 566,214 | +0.10(+0.29%) |
Oct 12, 2022 | 35.47 | 35.71 | 34.58 | 35.06 | 978,698 | -0.43(-1.21%) |
Oct 11, 2022 | 34.58 | 35.98 | 33.80 | 35.49 | 942,346 | +1.28(+3.74%) |
Oct 10, 2022 | 34.26 | 34.46 | 33.37 | 34.21 | 571,765 | +0.04(+0.12%) |
Oct 07, 2022 | 34.76 | 34.80 | 33.20 | 34.17 | 895,821 | -1.05(-2.98%) |
Oct 06, 2022 | 35.95 | 36.55 | 35.09 | 35.22 | 421,620 | -0.69(-1.92%) |
Oct 05, 2022 | 34.90 | 36.17 | 34.56 | 35.91 | 818,412 | +0.43(+1.21%) |
Oct 04, 2022 | 34.97 | 35.70 | 34.46 | 35.48 | 1,143,586 | +0.87(+2.51%) |
Oct 03, 2022 | 34.04 | 34.71 | 33.05 | 34.61 | 694,828 | +0.55(+1.61%) |
Sep 30, 2022 | 34.07 | 35.04 | 33.71 | 34.06 | 851,294 | -0.12(-0.35%) |
Sep 29, 2022 | 34.95 | 35.05 | 33.87 | 34.18 | 585,044 | -1.20(-3.39%) |
Sep 28, 2022 | 34.21 | 35.74 | 33.88 | 35.38 | 611,064 | +1.25(+3.66%) |
Sep 27, 2022 | 33.52 | 34.47 | 33.24 | 34.13 | 548,575 | +0.69(+2.06%) |
Sep 26, 2022 | 33.97 | 34.59 | 32.82 | 33.44 | 1,067,075 | -0.97(-2.82%) |
Sep 23, 2022 | 34.29 | 34.85 | 33.37 | 34.41 | 1,115,904 | -0.25(-0.72%) |
Sep 22, 2022 | 37.00 | 37.02 | 33.28 | 34.66 | 2,456,724 | -2.35(-6.35%) |
Sep 21, 2022 | 37.36 | 37.98 | 36.55 | 37.01 | 810,935 | -0.15(-0.40%) |
Sep 20, 2022 | 37.81 | 37.81 | 36.89 | 37.16 | 697,474 | -0.63(-1.67%) |
Sep 19, 2022 | 39.12 | 39.50 | 36.78 | 37.79 | 1,108,881 | -2.09(-5.24%) |
Sep 16, 2022 | 41.28 | 41.28 | 39.05 | 39.88 | 2,575,206 | -2.14(-5.09%) |
Sep 15, 2022 | 42.01 | 43.85 | 41.01 | 42.02 | 747,853 | -0.51(-1.20%) |
Sep 14, 2022 | 41.05 | 42.84 | 40.78 | 42.53 | 551,643 | +1.52(+3.71%) |
Sep 13, 2022 | 41.51 | 43.23 | 40.60 | 41.01 | 810,523 | -1.19(-2.82%) |
Sep 12, 2022 | 41.21 | 42.43 | 40.29 | 42.20 | 693,723 | +0.93(+2.25%) |
Sep 09, 2022 | 42.26 | 42.69 | 40.78 | 41.27 | 766,412 | -0.93(-2.20%) |
Sep 08, 2022 | 40.25 | 43.12 | 40.25 | 42.20 | 1,318,742 | +1.69(+4.17%) |
Sep 07, 2022 | 38.92 | 40.60 | 38.83 | 40.51 | 822,053 | +2.02(+5.25%) |
Sep 06, 2022 | 39.90 | 40.29 | 38.05 | 38.49 | 1,371,078 | -1.49(-3.73%) |
Sep 02, 2022 | 40.11 | 40.53 | 39.37 | 39.98 | 807,261 | +0.28(+0.71%) |
Sep 01, 2022 | 39.51 | 39.72 | 38.11 | 39.70 | 1,005,225 | -0.09(-0.23%) |
Aug 31, 2022 | 38.16 | 40.02 | 38.16 | 39.79 | 1,331,928 | +1.80(+4.74%) |
Aug 30, 2022 | 38.72 | 39.25 | 37.31 | 37.99 | 782,062 | -0.88(-2.26%) |
Aug 29, 2022 | 38.38 | 39.85 | 38.11 | 38.87 | 623,966 | -0.14(-0.36%) |
Aug 26, 2022 | 42.57 | 42.73 | 38.80 | 39.01 | 1,359,013 | -3.48(-8.19%) |
Aug 25, 2022 | 43.66 | 43.79 | 41.41 | 42.49 | 752,736 | -0.48(-1.12%) |
Aug 24, 2022 | 41.90 | 44.64 | 41.74 | 42.97 | 1,082,194 | +1.50(+3.62%) |
Aug 23, 2022 | 41.90 | 42.00 | 40.85 | 41.47 | 1,280,815 | -0.51(-1.21%) |
Aug 22, 2022 | 36.29 | 42.00 | 36.16 | 41.98 | 2,423,453 | +5.49(+15.05%) |
Aug 19, 2022 | 35.00 | 36.78 | 34.35 | 36.49 | 982,004 | +1.26(+3.58%) |
Aug 18, 2022 | 35.98 | 36.48 | 34.87 | 35.23 | 497,420 | -0.69(-1.92%) |
Aug 17, 2022 | 34.30 | 36.55 | 34.21 | 35.92 | 1,051,885 | +1.19(+3.43%) |
Aug 16, 2022 | 35.22 | 36.10 | 34.43 | 34.73 | 1,142,011 | -1.60(-4.40%) |
Aug 15, 2022 | 36.33 | 37.36 | 35.64 | 36.33 | 1,015,626 | -0.30(-0.82%) |
Aug 12, 2022 | 38.62 | 38.79 | 36.44 | 36.63 | 1,217,978 | -1.24(-3.27%) |
Aug 11, 2022 | 38.45 | 41.85 | 37.27 | 37.87 | 2,552,385 | +1.45(+3.98%) |
Aug 10, 2022 | 37.30 | 37.49 | 36.04 | 36.42 | 1,563,891 | -0.38(-1.03%) |
Aug 09, 2022 | 37.47 | 38.32 | 36.64 | 36.80 | 936,601 | -0.91(-2.41%) |
Aug 08, 2022 | 40.06 | 40.61 | 37.40 | 37.71 | 1,580,244 | -2.26(-5.65%) |
Aug 05, 2022 | 38.12 | 39.99 | 37.45 | 39.97 | 622,898 | +1.35(+3.50%) |
Aug 04, 2022 | 38.65 | 39.14 | 37.71 | 38.62 | 498,643 | +0.10(+0.26%) |
Aug 03, 2022 | 38.50 | 39.25 | 38.15 | 38.52 | 602,341 | +0.19(+0.50%) |
Aug 02, 2022 | 36.73 | 38.72 | 36.64 | 38.33 | 1,400,948 | +1.51(+4.10%) |
Aug 01, 2022 | 36.32 | 36.89 | 35.94 | 36.82 | 601,956 | +0.04(+0.11%) |
Jul 29, 2022 | 36.41 | 37.14 | 36.27 | 36.78 | 514,081 | +0.20(+0.55%) |
Jul 28, 2022 | 35.90 | 36.98 | 34.37 | 36.58 | 831,564 | +0.74(+2.06%) |
Jul 27, 2022 | 36.84 | 36.95 | 35.32 | 35.84 | 529,954 | -0.53(-1.46%) |
Jul 26, 2022 | 36.30 | 36.77 | 36.07 | 36.37 | 364,538 | -0.04(-0.11%) |
Jul 25, 2022 | 36.48 | 37.15 | 36.06 | 36.41 | 568,987 | -0.02(-0.05%) |
Jul 22, 2022 | 36.40 | 36.69 | 35.44 | 36.43 | 614,150 | -0.03(-0.08%) |
Jul 21, 2022 | 34.80 | 37.78 | 34.80 | 36.46 | 1,526,966 | +2.44(+7.17%) |
Jul 20, 2022 | 34.56 | 34.92 | 33.35 | 34.02 | 914,634 | -0.35(-1.02%) |
Jul 19, 2022 | 34.48 | 34.80 | 33.13 | 34.37 | 786,347 | +0.41(+1.21%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.81 | 33.96 | 1,043,210 | -1.04(-2.97%) |
Jul 15, 2022 | 34.96 | 35.07 | 33.25 | 35.00 | 1,152,981 | +0.69(+2.01%) |
Jul 14, 2022 | 32.85 | 34.38 | 32.23 | 34.31 | 739,883 | +1.62(+4.96%) |
Jul 13, 2022 | 31.73 | 33.06 | 31.32 | 32.69 | 707,954 | +0.21(+0.65%) |
Jul 12, 2022 | 32.65 | 33.35 | 32.00 | 32.48 | 584,319 | -0.05(-0.15%) |
Jul 11, 2022 | 33.36 | 33.36 | 30.23 | 32.53 | 1,107,998 | -1.10(-3.27%) |
Jul 08, 2022 | 32.94 | 34.82 | 32.92 | 33.63 | 835,022 | +0.17(+0.51%) |
Jul 07, 2022 | 32.42 | 33.65 | 32.14 | 33.46 | 912,271 | +0.96(+2.95%) |
Jul 06, 2022 | 30.97 | 33.88 | 30.75 | 32.50 | 1,977,957 | +1.46(+4.70%) |
Jul 05, 2022 | 28.57 | 33.88 | 27.76 | 31.04 | 3,526,230 | +2.14(+7.40%) |
Jul 01, 2022 | 29.14 | 29.26 | 28.20 | 28.90 | 688,013 | -0.22(-0.76%) |
Jun 30, 2022 | 28.91 | 29.82 | 28.60 | 29.12 | 552,131 | +0.06(+0.21%) |
Jun 29, 2022 | 29.19 | 29.20 | 28.31 | 29.06 | 391,680 | -0.15(-0.51%) |
Jun 28, 2022 | 29.95 | 30.15 | 29.06 | 29.21 | 811,580 | -0.57(-1.91%) |
Jun 27, 2022 | 29.46 | 29.99 | 28.95 | 29.78 | 763,722 | +0.35(+1.19%) |
Jun 24, 2022 | 30.00 | 30.10 | 28.60 | 29.43 | 983,499 | -0.33(-1.11%) |
Jun 23, 2022 | 28.26 | 29.99 | 28.05 | 29.76 | 997,701 | +1.18(+4.13%) |
Jun 22, 2022 | 28.82 | 29.92 | 28.54 | 28.58 | 1,001,977 | -0.67(-2.29%) |
Jun 21, 2022 | 28.43 | 29.86 | 28.30 | 29.25 | 1,445,366 | +0.99(+3.50%) |
Jun 17, 2022 | 25.90 | 28.53 | 25.82 | 28.26 | 1,558,104 | +2.11(+8.07%) |
Jun 16, 2022 | 25.84 | 26.75 | 24.48 | 26.15 | 754,260 | -0.62(-2.32%) |
Jun 15, 2022 | 26.15 | 27.91 | 25.64 | 26.77 | 1,193,102 | +0.62(+2.37%) |
Jun 14, 2022 | 25.40 | 26.20 | 24.32 | 26.15 | 789,393 | +0.86(+3.40%) |
Jun 13, 2022 | 25.12 | 26.09 | 25.05 | 25.29 | 741,810 | -1.14(-4.31%) |
Jun 10, 2022 | 25.71 | 27.14 | 25.70 | 26.43 | 686,685 | -0.09(-0.34%) |
Jun 09, 2022 | 26.66 | 27.16 | 26.32 | 26.52 | 487,558 | -0.43(-1.60%) |
Jun 08, 2022 | 26.34 | 27.75 | 25.76 | 26.95 | 621,833 | +0.36(+1.35%) |
Jun 07, 2022 | 24.94 | 26.71 | 24.94 | 26.59 | 509,857 | +1.58(+6.32%) |
Jun 06, 2022 | 24.59 | 25.07 | 24.23 | 25.01 | 614,127 | +0.69(+2.84%) |
Jun 03, 2022 | 24.27 | 24.69 | 23.98 | 24.32 | 242,192 | -0.40(-1.62%) |
Jun 02, 2022 | 22.88 | 24.93 | 22.28 | 24.72 | 380,827 | +1.76(+7.67%) |
Jun 01, 2022 | 24.00 | 24.06 | 22.53 | 22.96 | 452,084 | -1.00(-4.17%) |
May 31, 2022 | 24.25 | 24.79 | 23.62 | 23.96 | 874,206 | -0.50(-2.04%) |
May 27, 2022 | 23.97 | 24.87 | 23.95 | 24.46 | 422,080 | +0.65(+2.73%) |
May 26, 2022 | 23.58 | 24.30 | 23.40 | 23.81 | 329,258 | +0.17(+0.72%) |
May 25, 2022 | 22.96 | 24.07 | 22.64 | 23.64 | 581,508 | +0.60(+2.60%) |
May 24, 2022 | 23.31 | 24.01 | 22.90 | 23.04 | 470,050 | -0.73(-3.07%) |
May 23, 2022 | 23.59 | 24.02 | 22.54 | 23.77 | 589,767 | +0.32(+1.36%) |
May 20, 2022 | 23.55 | 23.89 | 22.17 | 23.45 | 474,033 | +0.42(+1.82%) |
May 19, 2022 | 22.29 | 23.75 | 22.29 | 23.03 | 678,327 | +0.71(+3.18%) |
May 18, 2022 | 22.87 | 23.48 | 21.96 | 22.32 | 471,589 | -1.12(-4.78%) |
May 17, 2022 | 23.05 | 23.91 | 22.85 | 23.44 | 493,729 | +0.66(+2.90%) |
May 16, 2022 | 23.85 | 24.91 | 22.48 | 22.78 | 803,181 | -1.27(-5.28%) |
May 13, 2022 | 21.09 | 24.28 | 21.09 | 24.05 | 1,269,565 | +3.33(+16.07%) |
May 12, 2022 | 17.99 | 21.94 | 17.99 | 20.72 | 1,180,987 | +1.98(+10.57%) |
May 11, 2022 | 19.39 | 20.43 | 18.56 | 18.74 | 772,820 | -0.81(-4.14%) |
May 10, 2022 | 20.03 | 20.59 | 18.51 | 19.55 | 770,373 | -0.30(-1.51%) |
May 09, 2022 | 21.32 | 21.53 | 19.03 | 19.85 | 770,342 | -1.99(-9.11%) |
May 06, 2022 | 22.70 | 22.75 | 21.31 | 21.84 | 562,350 | -1.14(-4.96%) |
May 05, 2022 | 24.30 | 24.40 | 22.59 | 22.98 | 341,857 | -1.77(-7.15%) |
May 04, 2022 | 23.65 | 24.90 | 22.61 | 24.75 | 475,351 | +1.42(+6.09%) |
May 03, 2022 | 23.58 | 23.80 | 22.94 | 23.33 | 346,397 | +0.33(+1.43%) |