Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.30 | 30.30 | 29.68 | 29.91 | 62,059 | -0.56(-1.84%) |
May 30, 2023 | 30.75 | 30.78 | 30.32 | 30.47 | 85,828 | -0.21(-0.68%) |
May 26, 2023 | 30.50 | 30.79 | 30.25 | 30.68 | 48,801 | +0.52(+1.72%) |
May 25, 2023 | 30.26 | 30.31 | 29.95 | 30.16 | 63,404 | +0.22(+0.73%) |
May 24, 2023 | 30.21 | 30.21 | 29.80 | 29.94 | 34,195 | -0.30(-0.99%) |
May 23, 2023 | 30.50 | 30.58 | 30.24 | 30.24 | 150,953 | -0.31(-1.01%) |
May 22, 2023 | 30.45 | 30.67 | 30.45 | 30.55 | 60,950 | +0.13(+0.43%) |
May 19, 2023 | 30.38 | 30.48 | 30.23 | 30.42 | 75,874 | +0.27(+0.90%) |
May 18, 2023 | 30.14 | 30.17 | 29.82 | 30.15 | 46,944 | +0.06(+0.20%) |
May 17, 2023 | 29.90 | 30.21 | 29.69 | 30.09 | 54,874 | +0.36(+1.21%) |
May 16, 2023 | 29.94 | 29.96 | 29.70 | 29.73 | 73,250 | -0.22(-0.73%) |
May 15, 2023 | 29.89 | 30.10 | 29.70 | 29.95 | 47,251 | +0.32(+1.08%) |
May 12, 2023 | 29.58 | 29.69 | 29.36 | 29.63 | 51,021 | +0.02(+0.07%) |
May 11, 2023 | 29.80 | 29.80 | 29.23 | 29.61 | 146,528 | -0.38(-1.27%) |
May 10, 2023 | 30.03 | 30.03 | 29.69 | 29.99 | 55,922 | +0.10(+0.33%) |
May 09, 2023 | 29.85 | 29.99 | 29.64 | 29.89 | 63,331 | -0.04(-0.13%) |
May 08, 2023 | 29.88 | 30.15 | 29.86 | 29.93 | 58,756 | +0.05(+0.17%) |
May 05, 2023 | 29.48 | 30.02 | 29.48 | 29.88 | 31,204 | +0.45(+1.53%) |
May 04, 2023 | 29.51 | 29.58 | 29.14 | 29.43 | 197,816 | -0.01(-0.03%) |
May 03, 2023 | 29.51 | 29.69 | 29.29 | 29.44 | 136,604 | +0.07(+0.24%) |
May 02, 2023 | 29.70 | 29.70 | 29.16 | 29.37 | 77,330 | -0.10(-0.34%) |
May 01, 2023 | 29.47 | 29.69 | 29.26 | 29.47 | 69,167 | -0.08(-0.27%) |
Apr 28, 2023 | 29.69 | 29.75 | 29.52 | 29.55 | 197,179 | -0.12(-0.40%) |
Apr 27, 2023 | 29.32 | 29.81 | 29.20 | 29.67 | 67,989 | +0.70(+2.42%) |
Apr 26, 2023 | 29.08 | 29.14 | 28.85 | 28.97 | 102,365 | +0.17(+0.59%) |
Apr 25, 2023 | 29.12 | 29.12 | 28.61 | 28.80 | 108,415 | -0.49(-1.67%) |
Apr 24, 2023 | 29.16 | 29.41 | 29.07 | 29.29 | 96,976 | +0.07(+0.24%) |
Apr 21, 2023 | 29.62 | 29.62 | 29.05 | 29.22 | 114,417 | -0.53(-1.78%) |
Apr 20, 2023 | 29.62 | 29.97 | 29.50 | 29.75 | 231,940 | +0.12(+0.40%) |
Apr 19, 2023 | 29.68 | 29.75 | 29.50 | 29.63 | 124,773 | -0.31(-1.04%) |
Apr 18, 2023 | 29.99 | 30.10 | 29.73 | 29.94 | 71,943 | +0.06(+0.20%) |
Apr 17, 2023 | 29.91 | 29.95 | 29.58 | 29.88 | 89,882 | -0.06(-0.20%) |
Apr 14, 2023 | 29.92 | 30.05 | 29.71 | 29.94 | 193,225 | -0.03(-0.10%) |
Apr 13, 2023 | 29.84 | 30.00 | 29.72 | 29.97 | 75,282 | +0.48(+1.63%) |
Apr 12, 2023 | 29.65 | 29.69 | 29.35 | 29.49 | 106,564 | +0.10(+0.34%) |
Apr 11, 2023 | 29.29 | 29.41 | 29.20 | 29.39 | 98,216 | +0.42(+1.45%) |
Apr 10, 2023 | 28.84 | 28.97 | 28.68 | 28.97 | 97,480 | +0.19(+0.66%) |
Apr 06, 2023 | 28.86 | 28.90 | 28.53 | 28.78 | 69,680 | -0.19(-0.66%) |
Apr 05, 2023 | 29.26 | 29.32 | 28.80 | 28.97 | 101,755 | -0.23(-0.79%) |
Apr 04, 2023 | 29.38 | 29.38 | 29.08 | 29.20 | 95,425 | -0.12(-0.41%) |
Apr 03, 2023 | 29.35 | 29.38 | 29.10 | 29.32 | 180,041 | -0.07(-0.24%) |
Mar 31, 2023 | 29.49 | 29.49 | 29.25 | 29.39 | 82,890 | +0.01(+0.03%) |
Mar 30, 2023 | 29.51 | 29.51 | 29.25 | 29.38 | 94,713 | +0.25(+0.86%) |
Mar 29, 2023 | 29.11 | 29.20 | 28.98 | 29.13 | 170,424 | +0.08(+0.28%) |
Mar 28, 2023 | 29.07 | 29.15 | 28.95 | 29.05 | 309,166 | +0.29(+1.01%) |
Mar 27, 2023 | 28.74 | 28.83 | 28.66 | 28.76 | 129,815 | -0.02(-0.07%) |
Mar 24, 2023 | 28.69 | 28.80 | 28.48 | 28.78 | 158,287 | -0.13(-0.45%) |
Mar 23, 2023 | 29.23 | 29.30 | 28.77 | 28.91 | 86,531 | +0.20(+0.70%) |
Mar 22, 2023 | 28.96 | 29.15 | 28.58 | 28.71 | 59,765 | +0.05(+0.17%) |
Mar 21, 2023 | 28.50 | 28.66 | 28.43 | 28.66 | 44,409 | +0.38(+1.34%) |
Mar 20, 2023 | 28.08 | 28.30 | 28.05 | 28.28 | 41,853 | +0.15(+0.53%) |
Mar 17, 2023 | 28.29 | 28.29 | 28.05 | 28.13 | 99,954 | -0.20(-0.71%) |
Mar 16, 2023 | 27.88 | 28.33 | 27.68 | 28.33 | 61,662 | +0.53(+1.91%) |
Mar 15, 2023 | 27.96 | 27.96 | 27.51 | 27.80 | 139,952 | -0.80(-2.80%) |
Mar 14, 2023 | 28.71 | 28.72 | 28.39 | 28.60 | 247,339 | +0.04(+0.14%) |
Mar 13, 2023 | 28.40 | 28.79 | 28.30 | 28.56 | 146,178 | -0.09(-0.31%) |
Mar 10, 2023 | 28.94 | 28.98 | 28.58 | 28.65 | 101,041 | -0.20(-0.69%) |
Mar 09, 2023 | 29.24 | 29.27 | 28.79 | 28.85 | 286,969 | -0.46(-1.57%) |
Mar 08, 2023 | 29.25 | 29.36 | 29.08 | 29.31 | 54,835 | +0.24(+0.83%) |
Mar 07, 2023 | 29.62 | 29.62 | 29.03 | 29.07 | 101,168 | -0.49(-1.66%) |
Mar 06, 2023 | 29.63 | 29.73 | 29.43 | 29.56 | 575,233 | +0.04(+0.14%) |
Mar 03, 2023 | 29.30 | 29.61 | 29.18 | 29.52 | 344,572 | +0.48(+1.65%) |
Mar 02, 2023 | 29.10 | 29.21 | 28.78 | 29.04 | 299,900 | -0.18(-0.62%) |
Mar 01, 2023 | 29.37 | 29.37 | 29.02 | 29.22 | 74,976 | +0.51(+1.78%) |
Feb 28, 2023 | 28.78 | 28.90 | 28.70 | 28.71 | 84,934 | +0.00(+0.00%) |
Feb 27, 2023 | 28.91 | 28.91 | 28.60 | 28.71 | 50,187 | +0.05(+0.17%) |
Feb 24, 2023 | 28.93 | 28.93 | 28.50 | 28.66 | 78,141 | -0.70(-2.38%) |
Feb 23, 2023 | 29.27 | 29.40 | 29.08 | 29.36 | 54,493 | +0.45(+1.56%) |
Feb 22, 2023 | 29.08 | 29.10 | 28.80 | 28.91 | 59,736 | -0.17(-0.58%) |
Feb 21, 2023 | 29.49 | 29.50 | 29.04 | 29.08 | 98,430 | -0.50(-1.69%) |
Feb 17, 2023 | 29.95 | 29.95 | 29.50 | 29.58 | 63,031 | -0.35(-1.16%) |
Feb 16, 2023 | 29.78 | 30.09 | 29.58 | 29.93 | 154,343 | +0.09(+0.29%) |
Feb 15, 2023 | 29.68 | 29.87 | 29.50 | 29.84 | 106,726 | -0.26(-0.86%) |
Feb 14, 2023 | 29.98 | 30.36 | 29.92 | 30.10 | 99,597 | +0.12(+0.40%) |
Feb 13, 2023 | 29.82 | 30.06 | 29.65 | 29.98 | 66,733 | +0.06(+0.20%) |
Feb 10, 2023 | 30.10 | 30.10 | 29.72 | 29.92 | 403,983 | -0.19(-0.63%) |
Feb 09, 2023 | 30.43 | 30.79 | 29.95 | 30.11 | 368,629 | +0.11(+0.36%) |
Feb 08, 2023 | 30.18 | 30.26 | 29.96 | 30.00 | 350,761 | -0.08(-0.26%) |
Feb 07, 2023 | 29.80 | 30.13 | 29.69 | 30.08 | 49,813 | +0.24(+0.82%) |
Feb 06, 2023 | 29.88 | 29.91 | 29.62 | 29.84 | 37,025 | -0.54(-1.79%) |
Feb 03, 2023 | 30.52 | 30.79 | 30.38 | 30.38 | 27,741 | -0.67(-2.16%) |
Feb 02, 2023 | 31.09 | 31.14 | 30.89 | 31.05 | 122,045 | +0.17(+0.55%) |
Feb 01, 2023 | 30.51 | 30.97 | 30.35 | 30.88 | 49,353 | +0.41(+1.35%) |
Jan 31, 2023 | 30.24 | 30.47 | 30.06 | 30.47 | 60,471 | +0.15(+0.49%) |
Jan 30, 2023 | 30.42 | 30.51 | 30.27 | 30.32 | 66,949 | -0.33(-1.08%) |
Jan 27, 2023 | 30.74 | 30.74 | 30.45 | 30.65 | 44,323 | -0.11(-0.36%) |
Jan 26, 2023 | 30.78 | 30.78 | 30.52 | 30.76 | 56,487 | +0.34(+1.12%) |
Jan 25, 2023 | 30.38 | 30.45 | 30.08 | 30.42 | 153,260 | -0.06(-0.20%) |
Jan 24, 2023 | 30.38 | 30.48 | 30.20 | 30.48 | 39,679 | +0.05(+0.16%) |
Jan 23, 2023 | 30.15 | 30.49 | 30.15 | 30.43 | 60,527 | +0.35(+1.16%) |
Jan 20, 2023 | 29.63 | 30.08 | 29.57 | 30.08 | 187,480 | +0.59(+2.00%) |
Jan 19, 2023 | 29.49 | 29.61 | 29.32 | 29.49 | 34,555 | +0.11(+0.37%) |
Jan 18, 2023 | 29.87 | 29.99 | 29.38 | 29.38 | 58,932 | -0.29(-0.98%) |
Jan 17, 2023 | 29.65 | 29.73 | 29.53 | 29.67 | 131,712 | +0.00(+0.00%) |
Jan 13, 2023 | 29.56 | 29.70 | 29.35 | 29.67 | 198,128 | -0.01(-0.03%) |
Jan 12, 2023 | 29.50 | 29.80 | 29.40 | 29.68 | 88,209 | +0.27(+0.92%) |
Jan 11, 2023 | 29.18 | 29.41 | 29.16 | 29.41 | 35,705 | +0.26(+0.89%) |
Jan 10, 2023 | 28.91 | 29.21 | 28.91 | 29.15 | 18,221 | +0.23(+0.80%) |
Jan 09, 2023 | 28.88 | 29.12 | 28.86 | 28.92 | 40,786 | +0.35(+1.23%) |
Jan 06, 2023 | 28.19 | 28.59 | 28.06 | 28.57 | 53,636 | +0.84(+3.03%) |
Jan 05, 2023 | 27.84 | 27.85 | 27.57 | 27.73 | 121,624 | -0.10(-0.36%) |
Jan 04, 2023 | 27.68 | 27.88 | 27.46 | 27.83 | 77,819 | +0.56(+2.05%) |
Jan 03, 2023 | 27.68 | 27.81 | 27.22 | 27.27 | 73,949 | -0.30(-1.11%) |
Dec 30, 2022 | 27.70 | 27.78 | 27.46 | 27.57 | 163,070 | -0.12(-0.45%) |
Dec 29, 2022 | 27.48 | 27.80 | 27.48 | 27.70 | 95,173 | -0.31(-1.11%) |
Dec 28, 2022 | 28.37 | 28.37 | 27.97 | 28.01 | 142,241 | -0.32(-1.13%) |
Dec 27, 2022 | 28.50 | 28.50 | 28.23 | 28.33 | 109,584 | -0.15(-0.53%) |
Dec 23, 2022 | 28.40 | 28.48 | 28.27 | 28.48 | 72,020 | +0.23(+0.81%) |
Dec 22, 2022 | 28.67 | 28.67 | 28.10 | 28.25 | 80,215 | -0.39(-1.36%) |
Dec 21, 2022 | 28.50 | 28.68 | 28.39 | 28.64 | 80,126 | +0.29(+1.02%) |
Dec 20, 2022 | 28.20 | 28.42 | 28.20 | 28.35 | 40,025 | +0.24(+0.85%) |
Dec 19, 2022 | 28.21 | 28.21 | 27.97 | 28.11 | 49,028 | +0.16(+0.57%) |
Dec 16, 2022 | 28.00 | 28.10 | 27.84 | 27.95 | 179,444 | +0.06(+0.22%) |
Dec 15, 2022 | 28.36 | 28.36 | 27.89 | 27.89 | 95,929 | -0.90(-3.13%) |
Dec 14, 2022 | 28.92 | 29.03 | 28.67 | 28.79 | 82,795 | -0.16(-0.55%) |
Dec 13, 2022 | 29.65 | 29.65 | 28.88 | 28.95 | 103,639 | +0.18(+0.63%) |
Dec 12, 2022 | 28.72 | 28.81 | 28.61 | 28.77 | 51,345 | +0.12(+0.42%) |
Dec 09, 2022 | 28.73 | 28.90 | 28.64 | 28.65 | 62,779 | -0.06(-0.21%) |
Dec 08, 2022 | 28.70 | 28.86 | 28.63 | 28.71 | 88,403 | +0.10(+0.35%) |
Dec 07, 2022 | 28.59 | 28.71 | 28.50 | 28.61 | 44,790 | +0.03(+0.10%) |
Dec 06, 2022 | 28.65 | 28.84 | 28.43 | 28.58 | 57,868 | -0.10(-0.35%) |
Dec 05, 2022 | 29.25 | 29.25 | 28.62 | 28.68 | 59,475 | -0.51(-1.75%) |
Dec 02, 2022 | 29.12 | 29.28 | 28.91 | 29.19 | 69,136 | -0.13(-0.44%) |
Dec 01, 2022 | 29.45 | 29.48 | 29.13 | 29.32 | 43,118 | -0.14(-0.48%) |
Nov 30, 2022 | 29.15 | 29.50 | 28.83 | 29.46 | 47,790 | +0.91(+3.19%) |
Nov 29, 2022 | 28.56 | 28.67 | 28.42 | 28.55 | 42,934 | +0.40(+1.42%) |
Nov 28, 2022 | 28.53 | 28.55 | 28.12 | 28.15 | 33,196 | -0.36(-1.26%) |
Nov 25, 2022 | 28.66 | 28.66 | 28.46 | 28.51 | 18,697 | -0.09(-0.31%) |
Nov 23, 2022 | 28.32 | 28.67 | 28.32 | 28.60 | 97,700 | +0.17(+0.60%) |
Nov 22, 2022 | 28.50 | 28.50 | 28.23 | 28.43 | 108,414 | +0.24(+0.85%) |
Nov 21, 2022 | 28.05 | 28.25 | 27.98 | 28.19 | 63,287 | -0.03(-0.11%) |
Nov 18, 2022 | 28.39 | 28.39 | 28.14 | 28.22 | 81,750 | -0.09(-0.32%) |
Nov 17, 2022 | 28.25 | 28.35 | 28.09 | 28.31 | 126,185 | -0.27(-0.94%) |
Nov 16, 2022 | 29.39 | 29.39 | 28.58 | 28.58 | 68,259 | -0.59(-2.02%) |
Nov 15, 2022 | 29.33 | 29.42 | 28.98 | 29.17 | 138,062 | +0.28(+0.97%) |
Nov 14, 2022 | 29.12 | 29.12 | 28.89 | 28.89 | 37,382 | -0.44(-1.50%) |
Nov 11, 2022 | 29.28 | 29.42 | 29.00 | 29.33 | 78,549 | +0.75(+2.62%) |
Nov 10, 2022 | 28.41 | 28.71 | 28.36 | 28.58 | 75,702 | +0.94(+3.40%) |
Nov 09, 2022 | 28.07 | 28.13 | 27.60 | 27.64 | 113,357 | -0.37(-1.32%) |
Nov 08, 2022 | 27.58 | 28.17 | 27.52 | 28.01 | 46,135 | +0.68(+2.49%) |
Nov 07, 2022 | 27.38 | 27.44 | 27.20 | 27.33 | 36,790 | +0.25(+0.92%) |
Nov 04, 2022 | 26.94 | 27.12 | 26.78 | 27.08 | 46,342 | +0.96(+3.68%) |
Nov 03, 2022 | 25.95 | 26.51 | 25.80 | 26.12 | 124,484 | +0.03(+0.11%) |
Nov 02, 2022 | 26.60 | 26.70 | 26.09 | 26.09 | 68,354 | -0.33(-1.25%) |
Nov 01, 2022 | 26.88 | 26.88 | 26.38 | 26.42 | 110,690 | +0.14(+0.53%) |
Oct 31, 2022 | 26.23 | 26.32 | 26.08 | 26.28 | 231,968 | +0.01(+0.02%) |
Oct 28, 2022 | 26.07 | 26.30 | 26.07 | 26.27 | 103,221 | -0.01(-0.02%) |
Oct 27, 2022 | 26.35 | 26.47 | 26.15 | 26.28 | 81,182 | +0.03(+0.11%) |
Oct 26, 2022 | 26.14 | 26.41 | 26.05 | 26.25 | 92,315 | +0.38(+1.47%) |
Oct 25, 2022 | 25.54 | 25.96 | 25.48 | 25.87 | 230,388 | +0.38(+1.49%) |
Oct 24, 2022 | 25.39 | 25.63 | 25.39 | 25.49 | 94,277 | -0.41(-1.58%) |
Oct 21, 2022 | 25.21 | 25.93 | 25.19 | 25.90 | 55,690 | +0.55(+2.17%) |
Oct 20, 2022 | 25.36 | 25.62 | 25.29 | 25.35 | 36,912 | +0.21(+0.84%) |
Oct 19, 2022 | 25.16 | 25.29 | 25.03 | 25.14 | 89,504 | -0.15(-0.59%) |
Oct 18, 2022 | 25.60 | 25.66 | 25.12 | 25.29 | 38,097 | +0.00(+0.00%) |
Oct 17, 2022 | 25.09 | 25.40 | 25.07 | 25.29 | 29,336 | +0.69(+2.80%) |
Oct 14, 2022 | 25.36 | 25.36 | 24.60 | 24.60 | 53,299 | -0.58(-2.30%) |
Oct 13, 2022 | 24.49 | 25.30 | 24.29 | 25.18 | 75,249 | +0.26(+1.04%) |
Oct 12, 2022 | 25.16 | 25.26 | 24.92 | 24.92 | 34,862 | -0.28(-1.11%) |
Oct 11, 2022 | 25.31 | 25.57 | 25.05 | 25.20 | 75,766 | -0.16(-0.63%) |
Oct 10, 2022 | 25.60 | 25.61 | 25.33 | 25.36 | 84,443 | -0.24(-0.94%) |
Oct 07, 2022 | 26.00 | 26.00 | 25.52 | 25.60 | 73,350 | -0.51(-1.95%) |
Oct 06, 2022 | 26.23 | 26.39 | 26.11 | 26.11 | 127,197 | -0.13(-0.50%) |
Oct 05, 2022 | 26.30 | 26.40 | 25.96 | 26.24 | 58,948 | -0.24(-0.91%) |
Oct 04, 2022 | 26.04 | 26.62 | 26.04 | 26.48 | 93,451 | +0.84(+3.28%) |
Oct 03, 2022 | 25.28 | 25.70 | 25.07 | 25.64 | 150,586 | +0.65(+2.60%) |
Sep 30, 2022 | 25.10 | 25.33 | 24.93 | 24.99 | 56,994 | -0.07(-0.28%) |
Sep 29, 2022 | 25.26 | 25.27 | 24.74 | 25.06 | 32,937 | -0.52(-2.03%) |
Sep 28, 2022 | 25.29 | 25.71 | 25.22 | 25.58 | 34,802 | +0.18(+0.71%) |
Sep 27, 2022 | 25.42 | 25.73 | 25.26 | 25.40 | 60,816 | +0.06(+0.24%) |
Sep 26, 2022 | 25.51 | 25.73 | 25.32 | 25.34 | 42,624 | -0.45(-1.75%) |
Sep 23, 2022 | 26.11 | 26.11 | 25.63 | 25.79 | 84,225 | -0.88(-3.30%) |
Sep 22, 2022 | 26.91 | 27.01 | 26.61 | 26.67 | 45,870 | -0.23(-0.86%) |
Sep 21, 2022 | 27.04 | 27.36 | 26.87 | 26.90 | 30,933 | -0.33(-1.21%) |
Sep 20, 2022 | 27.45 | 27.45 | 27.10 | 27.23 | 54,404 | -0.46(-1.66%) |
Sep 19, 2022 | 27.33 | 27.81 | 27.33 | 27.69 | 14,119 | +0.26(+0.95%) |
Sep 16, 2022 | 27.36 | 27.57 | 27.23 | 27.43 | 243,932 | -0.15(-0.54%) |
Sep 15, 2022 | 28.12 | 28.13 | 27.53 | 27.58 | 69,260 | -0.56(-1.99%) |
Sep 14, 2022 | 27.93 | 28.23 | 27.91 | 28.14 | 71,183 | +0.41(+1.48%) |
Sep 13, 2022 | 28.03 | 28.30 | 27.73 | 27.73 | 26,716 | -1.09(-3.78%) |
Sep 12, 2022 | 28.81 | 28.82 | 28.64 | 28.82 | 25,956 | +0.33(+1.16%) |
Sep 09, 2022 | 28.47 | 28.65 | 28.39 | 28.49 | 12,519 | +0.44(+1.57%) |
Sep 08, 2022 | 28.00 | 28.13 | 27.91 | 28.05 | 34,965 | -0.03(-0.11%) |
Sep 07, 2022 | 27.66 | 28.08 | 27.66 | 28.08 | 29,730 | +0.20(+0.72%) |
Sep 06, 2022 | 28.35 | 28.40 | 27.83 | 27.88 | 23,147 | -0.49(-1.73%) |
Sep 02, 2022 | 28.01 | 28.37 | 27.93 | 28.37 | 20,859 | +0.47(+1.68%) |
Sep 01, 2022 | 27.93 | 27.95 | 27.58 | 27.90 | 44,323 | -0.28(-0.99%) |
Aug 31, 2022 | 28.54 | 28.56 | 28.18 | 28.18 | 18,628 | -0.36(-1.26%) |
Aug 30, 2022 | 28.93 | 28.93 | 28.36 | 28.54 | 17,685 | -0.21(-0.72%) |
Aug 29, 2022 | 28.65 | 28.85 | 28.65 | 28.75 | 11,554 | -0.14(-0.50%) |
Aug 26, 2022 | 29.36 | 29.41 | 28.71 | 28.89 | 43,852 | -0.36(-1.23%) |
Aug 25, 2022 | 28.77 | 29.35 | 28.77 | 29.25 | 40,294 | +0.65(+2.27%) |
Aug 24, 2022 | 28.75 | 28.75 | 28.46 | 28.60 | 30,425 | -0.01(-0.03%) |
Aug 23, 2022 | 28.27 | 28.65 | 28.27 | 28.61 | 33,360 | +0.36(+1.27%) |
Aug 22, 2022 | 28.05 | 28.30 | 27.98 | 28.25 | 39,716 | -0.21(-0.74%) |
Aug 19, 2022 | 29.04 | 29.04 | 28.29 | 28.46 | 73,946 | -0.64(-2.20%) |
Aug 18, 2022 | 29.74 | 29.74 | 29.05 | 29.10 | 38,177 | -0.54(-1.82%) |
Aug 17, 2022 | 30.09 | 30.10 | 29.37 | 29.64 | 48,801 | -0.44(-1.46%) |
Aug 16, 2022 | 30.44 | 30.44 | 29.91 | 30.08 | 50,316 | -0.07(-0.23%) |
Aug 15, 2022 | 30.05 | 30.32 | 30.01 | 30.15 | 48,345 | -0.17(-0.56%) |
Aug 12, 2022 | 29.95 | 30.36 | 29.90 | 30.32 | 26,291 | +0.59(+1.98%) |
Aug 11, 2022 | 29.94 | 30.00 | 29.72 | 29.73 | 41,556 | +0.12(+0.41%) |
Aug 10, 2022 | 29.49 | 29.70 | 29.40 | 29.61 | 30,060 | +0.60(+2.07%) |
Aug 09, 2022 | 29.17 | 29.18 | 28.91 | 29.01 | 59,833 | -0.10(-0.34%) |
Aug 08, 2022 | 29.04 | 29.25 | 29.04 | 29.11 | 19,584 | +0.28(+0.97%) |
Aug 05, 2022 | 28.79 | 28.96 | 28.65 | 28.83 | 37,264 | -0.12(-0.41%) |
Aug 04, 2022 | 28.87 | 29.00 | 28.80 | 28.95 | 42,664 | +0.24(+0.84%) |
Aug 03, 2022 | 28.77 | 28.83 | 28.64 | 28.71 | 27,960 | +0.12(+0.42%) |
Aug 02, 2022 | 28.79 | 28.93 | 28.54 | 28.59 | 34,096 | -0.31(-1.07%) |
Aug 01, 2022 | 28.82 | 29.14 | 28.82 | 28.90 | 50,530 | -0.02(-0.07%) |
Jul 29, 2022 | 28.70 | 29.00 | 28.61 | 28.92 | 64,661 | -0.08(-0.27%) |
Jul 28, 2022 | 28.70 | 29.00 | 28.48 | 29.00 | 44,633 | +0.43(+1.51%) |
Jul 27, 2022 | 28.00 | 28.64 | 28.00 | 28.57 | 36,129 | +0.67(+2.39%) |
Jul 26, 2022 | 28.03 | 28.26 | 27.83 | 27.90 | 30,508 | -0.29(-1.03%) |
Jul 25, 2022 | 28.08 | 28.25 | 27.98 | 28.19 | 66,148 | +0.35(+1.26%) |
Jul 22, 2022 | 28.39 | 28.41 | 27.79 | 27.84 | 30,501 | -0.32(-1.14%) |
Jul 21, 2022 | 27.95 | 28.16 | 27.73 | 28.16 | 24,202 | +0.48(+1.73%) |
Jul 20, 2022 | 27.73 | 27.92 | 27.49 | 27.68 | 30,706 | +0.00(+0.00%) |
Jul 19, 2022 | 27.50 | 27.85 | 27.47 | 27.68 | 19,598 | +0.59(+2.18%) |
Jul 18, 2022 | 27.29 | 27.80 | 27.09 | 27.09 | 37,028 | +0.19(+0.71%) |
Jul 15, 2022 | 26.46 | 27.20 | 26.46 | 26.90 | 89,432 | +0.64(+2.44%) |
Jul 14, 2022 | 26.37 | 26.40 | 25.93 | 26.26 | 74,613 | -0.41(-1.55%) |
Jul 13, 2022 | 26.25 | 26.87 | 26.25 | 26.67 | 39,363 | +0.01(+0.05%) |
Jul 12, 2022 | 26.79 | 26.87 | 26.51 | 26.66 | 93,801 | -0.23(-0.84%) |
Jul 11, 2022 | 27.09 | 27.09 | 26.80 | 26.89 | 75,700 | -0.58(-2.13%) |
Jul 08, 2022 | 27.60 | 27.81 | 27.41 | 27.47 | 34,510 | -0.16(-0.58%) |
Jul 07, 2022 | 27.19 | 27.58 | 27.09 | 27.63 | 65,650 | +0.79(+2.94%) |
Jul 06, 2022 | 26.86 | 26.90 | 26.50 | 26.84 | 145,905 | -0.20(-0.74%) |
Jul 05, 2022 | 26.99 | 27.06 | 26.61 | 27.04 | 57,410 | -0.35(-1.28%) |
Jul 01, 2022 | 27.23 | 27.59 | 27.00 | 27.39 | 84,517 | -0.17(-0.62%) |
Jun 30, 2022 | 27.69 | 27.86 | 27.30 | 27.56 | 146,670 | -0.42(-1.50%) |
Jun 29, 2022 | 28.15 | 28.20 | 27.86 | 27.98 | 23,088 | -0.13(-0.46%) |
Jun 28, 2022 | 28.72 | 28.81 | 28.09 | 28.11 | 364,265 | -0.37(-1.30%) |
Jun 27, 2022 | 28.68 | 28.68 | 28.31 | 28.48 | 75,717 | +0.15(+0.53%) |
Jun 24, 2022 | 28.18 | 28.48 | 28.12 | 28.33 | 48,887 | +0.43(+1.54%) |
Jun 23, 2022 | 28.34 | 29.29 | 27.70 | 27.90 | 85,118 | -0.48(-1.69%) |
Jun 22, 2022 | 28.43 | 28.62 | 28.17 | 28.38 | 55,611 | -0.60(-2.07%) |
Jun 21, 2022 | 28.99 | 29.10 | 28.86 | 28.98 | 65,138 | +0.58(+2.04%) |
Jun 17, 2022 | 28.39 | 28.70 | 28.25 | 28.40 | 54,638 | -0.08(-0.28%) |
Jun 16, 2022 | 29.23 | 29.23 | 28.25 | 28.48 | 144,270 | -0.92(-3.13%) |
Jun 15, 2022 | 29.09 | 29.63 | 28.98 | 29.40 | 23,881 | +0.37(+1.27%) |
Jun 14, 2022 | 29.17 | 29.41 | 28.91 | 29.03 | 81,803 | -0.02(-0.07%) |
Jun 13, 2022 | 29.74 | 29.75 | 28.80 | 29.05 | 72,308 | -1.12(-3.70%) |
Jun 10, 2022 | 30.31 | 30.32 | 30.07 | 30.17 | 31,679 | -0.63(-2.06%) |
Jun 09, 2022 | 31.33 | 31.33 | 30.65 | 30.80 | 30,904 | -0.73(-2.32%) |
Jun 08, 2022 | 31.72 | 31.84 | 31.43 | 31.53 | 48,952 | -0.26(-0.82%) |
Jun 07, 2022 | 31.57 | 31.79 | 31.50 | 31.79 | 58,761 | -0.22(-0.69%) |
Jun 06, 2022 | 32.55 | 32.55 | 31.89 | 32.01 | 73,406 | -0.16(-0.50%) |
Jun 03, 2022 | 32.53 | 32.53 | 32.01 | 32.17 | 18,098 | -0.42(-1.29%) |
Jun 02, 2022 | 32.04 | 32.70 | 32.04 | 32.59 | 20,493 | +0.58(+1.81%) |