Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.37 | 22.93 | 22.27 | 22.53 | 736,976 | +0.22(+0.99%) |
Apr 27, 2023 | 22.36 | 22.45 | 22.04 | 22.31 | 573,594 | +0.08(+0.36%) |
Apr 26, 2023 | 22.16 | 22.25 | 21.93 | 22.23 | 512,526 | -0.02(-0.09%) |
Apr 25, 2023 | 22.42 | 22.59 | 22.10 | 22.25 | 465,824 | -0.25(-1.11%) |
Apr 24, 2023 | 22.46 | 22.59 | 22.22 | 22.50 | 496,620 | +0.04(+0.18%) |
Apr 21, 2023 | 22.31 | 22.51 | 21.97 | 22.46 | 612,064 | +0.16(+0.72%) |
Apr 20, 2023 | 22.11 | 22.37 | 22.02 | 22.30 | 636,612 | +0.20(+0.90%) |
Apr 19, 2023 | 22.07 | 22.21 | 21.87 | 22.10 | 693,601 | -0.05(-0.23%) |
Apr 18, 2023 | 22.49 | 22.49 | 21.98 | 22.15 | 702,847 | -0.31(-1.38%) |
Apr 17, 2023 | 22.28 | 22.73 | 22.17 | 22.46 | 481,329 | +0.29(+1.31%) |
Apr 14, 2023 | 22.53 | 22.60 | 21.87 | 22.17 | 708,727 | -0.36(-1.60%) |
Apr 13, 2023 | 21.87 | 22.55 | 21.77 | 22.53 | 815,270 | +0.79(+3.63%) |
Apr 12, 2023 | 22.25 | 22.32 | 21.66 | 21.74 | 958,414 | -0.32(-1.45%) |
Apr 11, 2023 | 22.42 | 22.66 | 21.90 | 22.06 | 1,333,106 | -0.57(-2.52%) |
Apr 10, 2023 | 22.20 | 22.65 | 22.07 | 22.63 | 860,880 | +0.34(+1.53%) |
Apr 06, 2023 | 21.92 | 22.30 | 21.76 | 22.29 | 633,448 | +0.47(+2.15%) |
Apr 05, 2023 | 22.00 | 22.29 | 21.78 | 21.82 | 1,376,992 | -0.20(-0.91%) |
Apr 04, 2023 | 23.03 | 23.04 | 21.00 | 22.02 | 2,397,611 | -0.49(-2.18%) |
Apr 03, 2023 | 22.04 | 22.55 | 21.81 | 22.51 | 1,586,968 | +0.85(+3.92%) |
Mar 31, 2023 | 21.93 | 21.93 | 21.58 | 21.66 | 1,167,069 | +0.03(+0.14%) |
Mar 30, 2023 | 21.91 | 21.91 | 21.45 | 21.63 | 1,247,887 | -0.14(-0.64%) |
Mar 29, 2023 | 21.91 | 21.96 | 21.70 | 21.77 | 1,833,687 | -0.08(-0.37%) |
Mar 28, 2023 | 21.63 | 21.87 | 21.61 | 21.85 | 1,138,903 | +0.21(+0.97%) |
Mar 27, 2023 | 21.88 | 21.92 | 21.61 | 21.64 | 1,077,833 | -0.13(-0.60%) |
Mar 24, 2023 | 21.13 | 21.78 | 21.09 | 21.77 | 708,977 | +0.66(+3.13%) |
Mar 23, 2023 | 20.99 | 21.31 | 20.95 | 21.11 | 575,371 | +0.27(+1.30%) |
Mar 22, 2023 | 21.21 | 21.28 | 20.84 | 20.84 | 1,051,031 | -0.41(-1.93%) |
Mar 21, 2023 | 21.04 | 21.46 | 20.84 | 21.25 | 1,349,582 | +0.35(+1.67%) |
Mar 20, 2023 | 20.76 | 20.95 | 20.60 | 20.90 | 649,886 | +0.26(+1.26%) |
Mar 17, 2023 | 20.86 | 20.98 | 20.54 | 20.64 | 1,622,198 | -0.22(-1.05%) |
Mar 16, 2023 | 20.90 | 21.09 | 20.75 | 20.86 | 725,651 | -0.21(-1.00%) |
Mar 15, 2023 | 20.99 | 21.15 | 20.60 | 21.07 | 659,623 | -0.06(-0.28%) |
Mar 14, 2023 | 21.10 | 21.23 | 20.79 | 21.13 | 747,555 | +0.40(+1.93%) |
Mar 13, 2023 | 20.45 | 20.94 | 20.45 | 20.73 | 702,658 | +0.03(+0.14%) |
Mar 10, 2023 | 21.09 | 21.21 | 20.62 | 20.70 | 1,029,672 | -0.44(-2.08%) |
Mar 09, 2023 | 21.03 | 21.19 | 20.93 | 21.14 | 786,579 | +0.13(+0.62%) |
Mar 08, 2023 | 21.17 | 21.19 | 20.82 | 21.01 | 1,002,290 | -0.21(-0.99%) |
Mar 07, 2023 | 21.15 | 21.39 | 20.95 | 21.22 | 1,275,291 | +0.02(+0.09%) |
Mar 06, 2023 | 21.08 | 21.77 | 20.83 | 21.20 | 1,761,455 | +2.00(+10.42%) |
Mar 03, 2023 | 19.61 | 20.31 | 19.19 | 19.20 | 694,183 | -0.36(-1.84%) |
Mar 02, 2023 | 19.75 | 20.23 | 19.38 | 19.56 | 939,398 | -0.30(-1.51%) |
Mar 01, 2023 | 20.56 | 20.75 | 17.86 | 19.86 | 1,890,018 | -0.97(-4.66%) |
Feb 28, 2023 | 20.99 | 21.45 | 20.76 | 20.83 | 957,672 | -0.11(-0.53%) |
Feb 27, 2023 | 21.40 | 21.70 | 20.86 | 20.94 | 753,921 | -0.37(-1.74%) |
Feb 24, 2023 | 21.81 | 21.86 | 21.06 | 21.31 | 772,204 | -0.65(-2.96%) |
Feb 23, 2023 | 21.89 | 22.12 | 21.63 | 21.96 | 531,842 | +0.12(+0.55%) |
Feb 22, 2023 | 21.94 | 22.12 | 21.59 | 21.84 | 677,037 | -0.01(-0.05%) |
Feb 21, 2023 | 22.36 | 22.46 | 21.68 | 21.85 | 769,749 | -0.68(-3.02%) |
Feb 17, 2023 | 22.50 | 22.61 | 22.14 | 22.53 | 424,140 | +0.19(+0.85%) |
Feb 16, 2023 | 21.84 | 22.68 | 21.69 | 22.34 | 555,678 | +0.28(+1.27%) |
Feb 15, 2023 | 21.67 | 22.48 | 20.98 | 22.06 | 1,428,207 | -1.03(-4.46%) |
Feb 14, 2023 | 23.03 | 23.28 | 22.81 | 23.09 | 432,305 | +0.03(+0.13%) |
Feb 13, 2023 | 23.02 | 23.18 | 22.66 | 23.06 | 424,059 | +0.06(+0.26%) |
Feb 10, 2023 | 23.01 | 23.32 | 22.76 | 23.00 | 568,820 | -0.04(-0.17%) |
Feb 09, 2023 | 23.64 | 23.89 | 22.98 | 23.04 | 392,569 | -0.41(-1.75%) |
Feb 08, 2023 | 23.71 | 23.83 | 23.41 | 23.45 | 344,008 | -0.35(-1.47%) |
Feb 07, 2023 | 23.98 | 24.21 | 23.45 | 23.80 | 404,838 | -0.16(-0.67%) |
Feb 06, 2023 | 24.32 | 24.67 | 23.50 | 23.96 | 377,339 | -0.36(-1.48%) |
Feb 03, 2023 | 24.37 | 24.87 | 23.93 | 24.32 | 611,785 | -0.15(-0.61%) |
Feb 02, 2023 | 24.03 | 24.73 | 23.80 | 24.47 | 759,344 | +0.53(+2.21%) |
Feb 01, 2023 | 22.86 | 24.13 | 22.65 | 23.94 | 1,091,289 | +1.08(+4.72%) |
Jan 31, 2023 | 23.07 | 23.34 | 22.77 | 22.86 | 481,431 | -0.13(-0.57%) |
Jan 30, 2023 | 23.26 | 23.40 | 22.98 | 22.99 | 416,724 | -0.27(-1.16%) |
Jan 27, 2023 | 22.96 | 23.45 | 22.90 | 23.26 | 270,345 | +0.32(+1.39%) |
Jan 26, 2023 | 23.58 | 23.84 | 22.84 | 22.94 | 404,347 | -0.44(-1.88%) |
Jan 25, 2023 | 22.73 | 23.39 | 22.29 | 23.38 | 639,002 | +0.61(+2.68%) |
Jan 24, 2023 | 24.18 | 24.26 | 22.36 | 22.77 | 1,010,493 | -1.40(-5.79%) |
Jan 23, 2023 | 24.00 | 24.27 | 23.64 | 24.17 | 581,695 | +0.24(+1.00%) |
Jan 20, 2023 | 23.82 | 23.98 | 23.34 | 23.93 | 642,184 | +0.25(+1.06%) |
Jan 19, 2023 | 23.50 | 23.79 | 23.27 | 23.68 | 649,667 | +0.19(+0.81%) |
Jan 18, 2023 | 22.93 | 23.86 | 22.93 | 23.49 | 770,316 | +0.56(+2.44%) |
Jan 17, 2023 | 22.42 | 23.02 | 22.28 | 22.93 | 575,481 | +0.49(+2.18%) |
Jan 13, 2023 | 21.93 | 22.79 | 21.93 | 22.44 | 879,984 | +0.58(+2.65%) |
Jan 12, 2023 | 21.15 | 21.88 | 20.81 | 21.86 | 704,839 | +0.84(+4.00%) |
Jan 11, 2023 | 20.93 | 21.12 | 20.77 | 21.02 | 489,537 | +0.13(+0.62%) |
Jan 10, 2023 | 20.55 | 21.03 | 20.55 | 20.89 | 386,281 | +0.37(+1.80%) |
Jan 09, 2023 | 20.66 | 20.82 | 20.43 | 20.52 | 441,324 | -0.11(-0.53%) |
Jan 06, 2023 | 20.71 | 20.93 | 20.35 | 20.63 | 521,568 | +0.13(+0.63%) |
Jan 05, 2023 | 20.09 | 20.62 | 19.78 | 20.50 | 485,778 | +0.26(+1.28%) |
Jan 04, 2023 | 20.23 | 20.56 | 19.81 | 20.24 | 611,383 | +0.07(+0.35%) |
Jan 03, 2023 | 20.40 | 20.65 | 19.97 | 20.17 | 659,705 | -0.14(-0.69%) |
Dec 30, 2022 | 20.36 | 20.37 | 20.01 | 20.31 | 528,516 | -0.17(-0.83%) |
Dec 29, 2022 | 20.12 | 20.59 | 20.02 | 20.48 | 463,731 | +0.53(+2.66%) |
Dec 28, 2022 | 20.07 | 20.31 | 19.87 | 19.95 | 362,520 | -0.06(-0.30%) |
Dec 27, 2022 | 20.64 | 20.65 | 19.84 | 20.01 | 466,504 | -0.64(-3.10%) |
Dec 23, 2022 | 20.66 | 20.97 | 20.45 | 20.65 | 523,340 | +0.05(+0.24%) |
Dec 22, 2022 | 20.50 | 20.78 | 20.20 | 20.60 | 640,636 | +0.04(+0.19%) |
Dec 21, 2022 | 20.61 | 20.68 | 20.19 | 20.56 | 519,143 | +0.04(+0.19%) |
Dec 20, 2022 | 20.26 | 20.95 | 20.26 | 20.52 | 1,403,739 | +0.22(+1.08%) |
Dec 19, 2022 | 20.10 | 20.80 | 20.10 | 20.30 | 1,059,258 | +0.21(+1.05%) |
Dec 16, 2022 | 20.07 | 20.39 | 19.59 | 20.09 | 2,539,096 | -0.09(-0.45%) |
Dec 15, 2022 | 20.51 | 20.66 | 20.02 | 20.18 | 1,868,347 | -0.47(-2.28%) |
Dec 14, 2022 | 20.78 | 21.01 | 20.51 | 20.65 | 936,076 | -0.21(-1.01%) |
Dec 13, 2022 | 21.43 | 21.43 | 20.75 | 20.86 | 1,534,335 | +0.02(+0.10%) |
Dec 12, 2022 | 21.64 | 21.83 | 20.61 | 20.84 | 1,412,679 | -0.54(-2.53%) |
Dec 09, 2022 | 22.97 | 22.97 | 21.31 | 21.38 | 1,552,402 | -1.63(-7.08%) |
Dec 08, 2022 | 23.48 | 23.56 | 22.64 | 23.01 | 957,936 | -0.51(-2.17%) |
Dec 07, 2022 | 22.92 | 23.60 | 22.75 | 23.52 | 487,432 | +0.66(+2.89%) |
Dec 06, 2022 | 23.41 | 23.52 | 22.53 | 22.86 | 1,295,149 | -0.54(-2.31%) |
Dec 05, 2022 | 24.75 | 24.91 | 23.22 | 23.40 | 1,924,130 | -1.58(-6.33%) |
Dec 02, 2022 | 24.82 | 25.16 | 24.67 | 24.98 | 301,902 | +0.04(+0.16%) |
Dec 01, 2022 | 25.27 | 25.29 | 24.64 | 24.94 | 536,195 | -0.34(-1.34%) |
Nov 30, 2022 | 25.68 | 25.71 | 24.84 | 25.28 | 821,556 | -0.28(-1.10%) |
Nov 29, 2022 | 25.32 | 25.62 | 25.16 | 25.56 | 295,608 | +0.19(+0.75%) |
Nov 28, 2022 | 25.92 | 25.92 | 25.25 | 25.37 | 375,837 | -0.73(-2.80%) |
Nov 25, 2022 | 26.02 | 26.29 | 26.01 | 26.10 | 86,883 | +0.11(+0.42%) |
Nov 23, 2022 | 26.06 | 26.34 | 25.38 | 25.99 | 322,071 | -0.05(-0.19%) |
Nov 22, 2022 | 25.94 | 26.07 | 25.40 | 26.04 | 406,601 | -0.03(-0.12%) |
Nov 21, 2022 | 26.51 | 26.61 | 26.06 | 26.07 | 332,168 | -0.44(-1.66%) |
Nov 18, 2022 | 26.43 | 26.73 | 26.05 | 26.51 | 369,464 | +0.54(+2.08%) |
Nov 17, 2022 | 26.30 | 26.41 | 25.88 | 25.97 | 368,081 | -0.44(-1.67%) |
Nov 16, 2022 | 26.84 | 27.38 | 26.07 | 26.41 | 425,888 | -0.28(-1.05%) |
Nov 15, 2022 | 26.02 | 26.91 | 25.95 | 26.69 | 560,203 | +0.87(+3.37%) |
Nov 14, 2022 | 26.50 | 26.99 | 25.80 | 25.82 | 343,334 | -0.68(-2.57%) |
Nov 11, 2022 | 25.83 | 26.67 | 25.66 | 26.50 | 783,729 | +0.63(+2.44%) |
Nov 10, 2022 | 25.40 | 25.96 | 24.75 | 25.87 | 547,185 | +1.32(+5.38%) |
Nov 09, 2022 | 24.47 | 25.44 | 24.41 | 24.55 | 595,732 | +0.04(+0.16%) |
Nov 08, 2022 | 24.89 | 24.96 | 24.31 | 24.51 | 827,270 | -0.33(-1.33%) |
Nov 07, 2022 | 25.35 | 25.54 | 24.78 | 24.84 | 721,263 | -0.80(-3.12%) |
Nov 04, 2022 | 27.05 | 27.24 | 24.80 | 25.64 | 1,473,567 | -2.88(-10.10%) |
Nov 03, 2022 | 28.83 | 28.93 | 26.36 | 28.52 | 1,162,344 | -0.32(-1.11%) |
Nov 02, 2022 | 29.98 | 30.14 | 28.80 | 28.84 | 677,310 | -1.12(-3.74%) |
Nov 01, 2022 | 28.79 | 30.13 | 28.36 | 29.96 | 1,328,279 | +1.36(+4.76%) |
Oct 31, 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 573,691 | +0.16(+0.56%) |
Oct 28, 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 621,979 | +0.41(+1.46%) |
Oct 27, 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 316,386 | -0.68(-2.37%) |
Oct 26, 2022 | 28.60 | 29.34 | 28.37 | 28.71 | 495,935 | +0.37(+1.31%) |
Oct 25, 2022 | 28.66 | 29.20 | 28.31 | 28.34 | 525,560 | -0.64(-2.21%) |
Oct 24, 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 711,545 | +0.36(+1.26%) |
Oct 21, 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 388,496 | +0.76(+2.73%) |
Oct 20, 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 364,282 | +0.11(+0.40%) |
Oct 19, 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 437,089 | -0.65(-2.29%) |
Oct 18, 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 527,123 | +0.57(+2.05%) |
Oct 17, 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 558,244 | +0.61(+2.24%) |
Oct 14, 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 488,602 | -0.75(-2.68%) |
Oct 13, 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 577,296 | +1.47(+5.55%) |
Oct 12, 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 234,444 | -0.03(-0.11%) |
Oct 11, 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 482,356 | +0.46(+1.76%) |
Oct 10, 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 353,993 | -0.41(-1.55%) |
Oct 07, 2022 | 26.87 | 26.90 | 26.27 | 26.48 | 506,945 | -0.36(-1.34%) |
Oct 06, 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 422,538 | +0.46(+1.74%) |
Oct 05, 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 450,106 | -0.19(-0.72%) |
Oct 04, 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 543,421 | +0.51(+1.96%) |
Oct 03, 2022 | 25.64 | 26.28 | 25.31 | 26.06 | 446,549 | +0.42(+1.64%) |
Sep 30, 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,862 | +0.10(+0.39%) |
Sep 29, 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 547,236 | -0.50(-1.92%) |
Sep 28, 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 547,776 | +1.09(+4.37%) |
Sep 27, 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 490,264 | +0.25(+1.01%) |
Sep 26, 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 396,738 | -0.38(-1.52%) |
Sep 23, 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 546,853 | -0.13(-0.52%) |
Sep 22, 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 693,807 | -0.29(-1.14%) |
Sep 21, 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 426,669 | +0.11(+0.43%) |
Sep 20, 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 457,657 | -0.06(-0.24%) |
Sep 19, 2022 | 25.45 | 25.68 | 25.01 | 25.45 | 490,886 | -0.04(-0.16%) |
Sep 16, 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,583 | +0.19(+0.75%) |
Sep 15, 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 597,408 | -0.31(-1.21%) |
Sep 14, 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 783,609 | -0.16(-0.62%) |
Sep 13, 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 574,908 | -0.24(-0.92%) |
Sep 12, 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 322,616 | +0.02(+0.08%) |
Sep 09, 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 458,876 | -0.16(-0.61%) |
Sep 08, 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 376,715 | -0.18(-0.68%) |
Sep 07, 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 610,745 | +0.79(+3.09%) |
Sep 06, 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 513,759 | -0.09(-0.35%) |
Sep 02, 2022 | 26.18 | 26.19 | 25.48 | 25.63 | 397,024 | -0.35(-1.35%) |
Sep 01, 2022 | 25.64 | 26.02 | 25.49 | 25.98 | 380,893 | +0.16(+0.62%) |
Aug 31, 2022 | 26.43 | 26.82 | 25.76 | 25.82 | 909,560 | -0.32(-1.22%) |
Aug 30, 2022 | 26.20 | 26.21 | 25.80 | 26.14 | 677,589 | +0.18(+0.69%) |
Aug 29, 2022 | 26.33 | 26.44 | 25.75 | 25.96 | 723,500 | -0.76(-2.84%) |
Aug 26, 2022 | 27.68 | 28.38 | 26.38 | 26.72 | 672,796 | -0.93(-3.36%) |
Aug 25, 2022 | 27.10 | 27.76 | 26.87 | 27.65 | 526,408 | +0.53(+1.95%) |
Aug 24, 2022 | 27.02 | 27.27 | 26.96 | 27.12 | 322,616 | +0.05(+0.18%) |
Aug 23, 2022 | 27.24 | 27.29 | 26.80 | 27.07 | 320,018 | -0.08(-0.29%) |
Aug 22, 2022 | 27.65 | 27.93 | 26.96 | 27.15 | 298,181 | -0.52(-1.88%) |
Aug 19, 2022 | 27.46 | 27.82 | 27.39 | 27.67 | 358,571 | +0.21(+0.76%) |
Aug 18, 2022 | 26.93 | 27.47 | 26.73 | 27.46 | 436,967 | +0.45(+1.67%) |
Aug 17, 2022 | 26.78 | 27.16 | 26.53 | 27.01 | 332,480 | +0.17(+0.63%) |
Aug 16, 2022 | 27.90 | 28.04 | 26.60 | 26.84 | 627,084 | -1.23(-4.38%) |
Aug 15, 2022 | 28.29 | 28.39 | 27.92 | 28.07 | 515,487 | -0.34(-1.20%) |
Aug 12, 2022 | 28.00 | 28.76 | 27.89 | 28.41 | 454,695 | +0.44(+1.57%) |
Aug 11, 2022 | 27.48 | 27.99 | 26.95 | 27.97 | 479,359 | +0.23(+0.83%) |
Aug 10, 2022 | 28.42 | 28.42 | 27.32 | 27.74 | 503,101 | -0.37(-1.32%) |
Aug 09, 2022 | 28.35 | 28.70 | 27.90 | 28.11 | 542,642 | -0.24(-0.85%) |
Aug 08, 2022 | 27.87 | 28.57 | 27.70 | 28.35 | 1,141,955 | -0.35(-1.22%) |
Aug 05, 2022 | 28.18 | 28.75 | 27.74 | 28.70 | 575,063 | +0.37(+1.31%) |
Aug 04, 2022 | 29.00 | 29.70 | 26.51 | 28.33 | 1,150,560 | -0.38(-1.32%) |
Aug 03, 2022 | 27.90 | 28.76 | 27.88 | 28.71 | 634,047 | +0.71(+2.54%) |
Aug 02, 2022 | 27.41 | 28.14 | 27.32 | 28.00 | 472,969 | +0.67(+2.45%) |
Aug 01, 2022 | 27.90 | 28.27 | 27.01 | 27.33 | 971,765 | -1.33(-4.64%) |
Jul 29, 2022 | 29.37 | 29.42 | 28.61 | 28.66 | 542,568 | -0.46(-1.58%) |
Jul 28, 2022 | 28.97 | 29.26 | 28.41 | 29.12 | 530,327 | +0.06(+0.21%) |
Jul 27, 2022 | 27.91 | 29.93 | 27.64 | 29.06 | 1,289,257 | +2.25(+8.39%) |
Jul 26, 2022 | 26.48 | 26.94 | 26.29 | 26.81 | 384,489 | +0.24(+0.90%) |
Jul 25, 2022 | 26.80 | 26.85 | 26.14 | 26.57 | 470,269 | -0.34(-1.26%) |
Jul 22, 2022 | 28.09 | 28.09 | 26.83 | 26.91 | 471,914 | -0.91(-3.27%) |
Jul 21, 2022 | 27.84 | 27.84 | 27.32 | 27.82 | 382,962 | +0.13(+0.47%) |
Jul 20, 2022 | 27.83 | 28.41 | 27.48 | 27.69 | 616,872 | -0.14(-0.50%) |
Jul 19, 2022 | 27.25 | 27.92 | 26.95 | 27.83 | 550,153 | +0.94(+3.50%) |
Jul 18, 2022 | 27.45 | 27.86 | 26.69 | 26.89 | 630,590 | -0.35(-1.28%) |
Jul 15, 2022 | 27.42 | 27.48 | 27.07 | 27.24 | 720,683 | -0.13(-0.47%) |
Jul 14, 2022 | 26.63 | 27.47 | 26.39 | 27.37 | 703,633 | +0.65(+2.43%) |
Jul 13, 2022 | 25.93 | 26.83 | 25.89 | 26.72 | 786,896 | +0.48(+1.83%) |
Jul 12, 2022 | 26.07 | 26.77 | 25.38 | 26.24 | 708,588 | +0.33(+1.27%) |
Jul 11, 2022 | 27.78 | 28.06 | 25.82 | 25.91 | 884,095 | -1.73(-6.26%) |
Jul 08, 2022 | 26.91 | 27.73 | 26.89 | 27.64 | 510,170 | +0.53(+1.95%) |
Jul 07, 2022 | 26.21 | 27.37 | 26.02 | 27.11 | 852,966 | +0.90(+3.43%) |
Jul 06, 2022 | 25.75 | 26.68 | 25.57 | 26.21 | 1,106,558 | +0.48(+1.87%) |
Jul 05, 2022 | 25.27 | 25.99 | 24.99 | 25.73 | 989,095 | +0.29(+1.14%) |
Jul 01, 2022 | 23.94 | 25.59 | 23.93 | 25.44 | 894,269 | +1.66(+6.98%) |
Jun 30, 2022 | 24.43 | 24.88 | 23.71 | 23.78 | 955,457 | -0.96(-3.88%) |
Jun 29, 2022 | 24.43 | 24.86 | 24.11 | 24.74 | 685,221 | +0.36(+1.48%) |
Jun 28, 2022 | 25.31 | 25.58 | 24.15 | 24.38 | 644,722 | -0.72(-2.87%) |
Jun 27, 2022 | 24.27 | 25.37 | 23.81 | 25.10 | 908,528 | +1.30(+5.46%) |
Jun 24, 2022 | 23.52 | 23.83 | 23.03 | 23.80 | 1,395,826 | +0.55(+2.37%) |
Jun 23, 2022 | 22.55 | 23.26 | 22.39 | 23.25 | 548,677 | +0.91(+4.07%) |
Jun 22, 2022 | 21.84 | 22.54 | 21.61 | 22.34 | 520,153 | +0.31(+1.41%) |
Jun 21, 2022 | 20.75 | 22.25 | 20.75 | 22.03 | 634,738 | +1.33(+6.43%) |
Jun 17, 2022 | 20.55 | 21.17 | 20.55 | 20.70 | 869,147 | +0.31(+1.52%) |
Jun 16, 2022 | 20.79 | 21.02 | 20.17 | 20.39 | 670,855 | -0.71(-3.36%) |
Jun 15, 2022 | 21.17 | 21.58 | 20.51 | 21.10 | 873,748 | +0.00(+0.00%) |
Jun 14, 2022 | 20.56 | 21.10 | 20.54 | 21.10 | 602,305 | +0.53(+2.58%) |
Jun 13, 2022 | 20.99 | 21.16 | 20.44 | 20.57 | 561,131 | -0.84(-3.92%) |
Jun 10, 2022 | 21.38 | 21.45 | 21.03 | 21.41 | 486,400 | -0.16(-0.74%) |
Jun 09, 2022 | 21.60 | 21.75 | 21.41 | 21.57 | 412,172 | -0.02(-0.09%) |
Jun 08, 2022 | 21.51 | 21.91 | 21.30 | 21.59 | 649,971 | +0.17(+0.79%) |
Jun 07, 2022 | 21.22 | 21.62 | 20.92 | 21.42 | 674,451 | +0.00(+0.00%) |
Jun 06, 2022 | 21.37 | 21.58 | 21.27 | 21.42 | 1,161,136 | +0.06(+0.28%) |
Jun 03, 2022 | 20.90 | 21.41 | 20.77 | 21.36 | 615,093 | +0.36(+1.71%) |
Jun 02, 2022 | 20.75 | 21.09 | 20.31 | 21.00 | 536,645 | +0.26(+1.25%) |
Jun 01, 2022 | 21.00 | 21.27 | 20.50 | 20.74 | 901,646 | -0.10(-0.48%) |
May 31, 2022 | 20.99 | 21.50 | 20.59 | 20.84 | 1,421,681 | -0.16(-0.76%) |
May 27, 2022 | 20.11 | 21.00 | 19.87 | 21.00 | 579,162 | +0.89(+4.43%) |
May 26, 2022 | 20.12 | 20.34 | 19.90 | 20.11 | 424,083 | +0.17(+0.85%) |
May 25, 2022 | 20.02 | 20.20 | 19.68 | 19.94 | 459,827 | -0.06(-0.30%) |
May 24, 2022 | 20.05 | 20.27 | 19.69 | 20.00 | 758,530 | -0.05(-0.25%) |
May 23, 2022 | 20.67 | 20.67 | 19.91 | 20.05 | 629,813 | -0.37(-1.81%) |
May 20, 2022 | 20.41 | 20.63 | 19.90 | 20.42 | 1,170,262 | +0.17(+0.84%) |
May 19, 2022 | 19.46 | 20.38 | 19.23 | 20.25 | 894,347 | +0.78(+4.01%) |
May 18, 2022 | 19.12 | 19.55 | 19.12 | 19.47 | 837,388 | -0.08(-0.41%) |
May 17, 2022 | 19.34 | 19.91 | 19.09 | 19.55 | 565,844 | +0.51(+2.68%) |
May 16, 2022 | 18.94 | 19.48 | 18.66 | 19.04 | 900,247 | +0.10(+0.53%) |
May 13, 2022 | 18.85 | 19.29 | 18.71 | 18.94 | 1,283,224 | +0.32(+1.72%) |
May 12, 2022 | 17.32 | 18.80 | 17.29 | 18.62 | 836,697 | +1.29(+7.44%) |
May 11, 2022 | 18.24 | 18.58 | 17.19 | 17.33 | 1,105,543 | -0.94(-5.15%) |
May 10, 2022 | 18.72 | 19.04 | 18.02 | 18.27 | 1,080,994 | -0.25(-1.35%) |
May 09, 2022 | 18.83 | 19.15 | 18.38 | 18.52 | 1,451,909 | -0.68(-3.54%) |
May 06, 2022 | 20.68 | 20.93 | 18.90 | 19.20 | 2,232,025 | -2.12(-9.94%) |
May 05, 2022 | 22.10 | 22.10 | 21.03 | 21.32 | 1,128,829 | -0.90(-4.05%) |
May 04, 2022 | 21.95 | 22.29 | 21.02 | 22.22 | 958,116 | +0.24(+1.09%) |
May 03, 2022 | 22.03 | 22.30 | 21.66 | 21.98 | 759,066 | -0.07(-0.32%) |