Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.93 | 31.96 | 31.69 | 31.92 | 14,191 | -0.41(-1.28%) |
May 30, 2023 | 32.61 | 32.62 | 32.22 | 32.33 | 13,113 | -0.30(-0.91%) |
May 26, 2023 | 32.45 | 32.65 | 32.45 | 32.63 | 23,882 | +0.36(+1.10%) |
May 25, 2023 | 32.32 | 32.35 | 32.15 | 32.27 | 440,020 | -0.20(-0.62%) |
May 24, 2023 | 32.68 | 32.68 | 32.46 | 32.48 | 18,095 | -0.59(-1.80%) |
May 23, 2023 | 33.27 | 33.35 | 33.03 | 33.07 | 16,700 | -0.43(-1.29%) |
May 22, 2023 | 33.45 | 33.57 | 33.40 | 33.50 | 23,157 | +0.13(+0.40%) |
May 19, 2023 | 33.44 | 33.44 | 33.26 | 33.37 | 15,538 | +0.06(+0.17%) |
May 18, 2023 | 33.19 | 33.34 | 33.11 | 33.31 | 12,724 | -0.08(-0.23%) |
May 17, 2023 | 33.22 | 33.45 | 33.09 | 33.39 | 22,622 | +0.27(+0.81%) |
May 16, 2023 | 33.33 | 33.36 | 33.09 | 33.12 | 16,233 | -0.40(-1.20%) |
May 15, 2023 | 33.34 | 33.52 | 33.30 | 33.52 | 14,207 | +0.32(+0.95%) |
May 12, 2023 | 33.30 | 33.34 | 33.06 | 33.21 | 22,232 | -0.02(-0.06%) |
May 11, 2023 | 33.22 | 33.26 | 33.04 | 33.22 | 36,474 | -0.37(-1.11%) |
May 10, 2023 | 33.80 | 33.80 | 33.39 | 33.60 | 25,804 | -0.02(-0.06%) |
May 09, 2023 | 33.45 | 33.69 | 33.45 | 33.62 | 14,528 | -0.30(-0.88%) |
May 08, 2023 | 33.88 | 33.95 | 33.85 | 33.92 | 15,912 | +0.04(+0.11%) |
May 05, 2023 | 33.44 | 33.92 | 33.44 | 33.88 | 11,205 | +0.72(+2.17%) |
May 04, 2023 | 33.20 | 33.30 | 33.05 | 33.16 | 12,931 | -0.27(-0.80%) |
May 03, 2023 | 33.41 | 33.72 | 33.37 | 33.43 | 29,017 | -0.03(-0.09%) |
May 02, 2023 | 33.62 | 33.62 | 33.24 | 33.45 | 28,059 | -0.52(-1.53%) |
May 01, 2023 | 34.05 | 34.09 | 33.90 | 33.97 | 26,991 | -0.02(-0.06%) |
Apr 28, 2023 | 33.66 | 34.00 | 33.66 | 33.99 | 13,634 | +0.17(+0.50%) |
Apr 27, 2023 | 33.62 | 33.85 | 33.53 | 33.82 | 21,411 | +0.28(+0.84%) |
Apr 26, 2023 | 33.69 | 33.71 | 33.45 | 33.54 | 17,821 | +0.26(+0.78%) |
Apr 25, 2023 | 33.69 | 33.69 | 33.28 | 33.28 | 15,755 | -0.79(-2.31%) |
Apr 24, 2023 | 34.06 | 34.12 | 34.01 | 34.07 | 19,687 | +0.07(+0.20%) |
Apr 21, 2023 | 33.77 | 34.04 | 33.70 | 34.00 | 28,050 | +0.07(+0.20%) |
Apr 20, 2023 | 33.92 | 34.04 | 33.86 | 33.93 | 19,181 | -0.28(-0.81%) |
Apr 19, 2023 | 34.22 | 34.29 | 34.16 | 34.21 | 29,952 | -0.25(-0.72%) |
Apr 18, 2023 | 34.44 | 34.51 | 34.32 | 34.46 | 16,428 | +0.19(+0.56%) |
Apr 17, 2023 | 34.20 | 34.27 | 34.06 | 34.27 | 27,710 | -0.02(-0.06%) |
Apr 14, 2023 | 34.39 | 34.46 | 34.08 | 34.29 | 22,515 | -0.03(-0.09%) |
Apr 13, 2023 | 34.17 | 34.36 | 34.15 | 34.32 | 62,408 | +0.39(+1.14%) |
Apr 12, 2023 | 34.02 | 34.06 | 33.83 | 33.93 | 47,513 | +0.29(+0.87%) |
Apr 11, 2023 | 33.52 | 33.70 | 33.52 | 33.64 | 25,252 | +0.14(+0.41%) |
Apr 10, 2023 | 33.20 | 33.50 | 33.20 | 33.50 | 28,162 | +0.08(+0.23%) |
Apr 06, 2023 | 33.21 | 33.55 | 33.16 | 33.43 | 63,570 | +0.34(+1.01%) |
Apr 05, 2023 | 33.19 | 33.25 | 33.02 | 33.09 | 19,939 | -0.51(-1.51%) |
Apr 04, 2023 | 33.74 | 33.74 | 33.49 | 33.60 | 21,295 | -0.06(-0.17%) |
Apr 03, 2023 | 33.37 | 33.67 | 33.37 | 33.66 | 29,326 | +0.31(+0.94%) |
Mar 31, 2023 | 33.41 | 33.51 | 33.30 | 33.34 | 23,511 | +0.00(+0.01%) |
Mar 30, 2023 | 33.34 | 33.44 | 33.24 | 33.34 | 54,382 | +0.59(+1.79%) |
Mar 29, 2023 | 32.60 | 32.75 | 32.57 | 32.75 | 33,144 | +0.59(+1.82%) |
Mar 28, 2023 | 32.04 | 32.27 | 32.04 | 32.17 | 14,572 | +0.03(+0.09%) |
Mar 27, 2023 | 32.04 | 32.16 | 31.96 | 32.14 | 16,609 | +0.43(+1.36%) |
Mar 24, 2023 | 31.56 | 31.76 | 31.40 | 31.71 | 32,186 | -0.49(-1.52%) |
Mar 23, 2023 | 32.64 | 32.77 | 32.07 | 32.20 | 36,559 | -0.18(-0.56%) |
Mar 22, 2023 | 32.61 | 32.98 | 32.37 | 32.38 | 23,159 | -0.36(-1.11%) |
Mar 21, 2023 | 32.71 | 32.86 | 32.57 | 32.75 | 25,365 | +0.81(+2.52%) |
Mar 20, 2023 | 31.66 | 32.03 | 31.62 | 31.94 | 24,529 | +0.62(+1.97%) |
Mar 17, 2023 | 31.44 | 31.44 | 31.08 | 31.32 | 44,590 | -0.56(-1.75%) |
Mar 16, 2023 | 31.13 | 31.90 | 31.13 | 31.88 | 28,448 | +0.31(+0.97%) |
Mar 15, 2023 | 31.32 | 31.60 | 31.10 | 31.58 | 56,224 | -1.45(-4.38%) |
Mar 14, 2023 | 32.97 | 33.07 | 32.81 | 33.02 | 46,590 | +0.58(+1.77%) |
Mar 13, 2023 | 32.26 | 32.64 | 32.20 | 32.45 | 51,143 | -0.46(-1.40%) |
Mar 10, 2023 | 33.24 | 33.34 | 32.89 | 32.91 | 20,382 | -0.31(-0.92%) |
Mar 09, 2023 | 33.53 | 33.64 | 33.20 | 33.22 | 8,561 | -0.54(-1.59%) |
Mar 08, 2023 | 33.64 | 33.90 | 33.64 | 33.75 | 18,321 | +0.12(+0.37%) |
Mar 07, 2023 | 34.29 | 34.29 | 33.61 | 33.63 | 27,621 | -0.77(-2.23%) |
Mar 06, 2023 | 34.42 | 34.54 | 34.33 | 34.39 | 73,562 | -0.03(-0.08%) |
Mar 03, 2023 | 34.15 | 34.43 | 34.05 | 34.42 | 109,724 | +0.50(+1.47%) |
Mar 02, 2023 | 33.55 | 33.98 | 33.55 | 33.92 | 120,297 | -0.02(-0.06%) |
Mar 01, 2023 | 34.05 | 34.05 | 33.83 | 33.94 | 16,466 | +0.17(+0.51%) |
Feb 28, 2023 | 34.02 | 34.07 | 33.73 | 33.77 | 15,705 | -0.13(-0.40%) |
Feb 27, 2023 | 33.77 | 33.92 | 33.70 | 33.91 | 26,103 | +0.62(+1.86%) |
Feb 24, 2023 | 33.29 | 33.32 | 33.19 | 33.29 | 9,369 | -0.55(-1.63%) |
Feb 23, 2023 | 33.80 | 33.88 | 33.52 | 33.84 | 71,423 | +0.26(+0.77%) |
Feb 22, 2023 | 33.70 | 33.77 | 33.52 | 33.58 | 21,891 | -0.29(-0.86%) |
Feb 21, 2023 | 34.04 | 34.16 | 33.83 | 33.87 | 40,531 | -0.45(-1.32%) |
Feb 17, 2023 | 34.14 | 34.40 | 34.06 | 34.33 | 67,512 | +0.16(+0.48%) |
Feb 16, 2023 | 33.98 | 34.41 | 33.98 | 34.16 | 14,003 | -0.11(-0.31%) |
Feb 15, 2023 | 33.92 | 34.27 | 33.92 | 34.27 | 160,094 | -0.10(-0.28%) |
Feb 14, 2023 | 34.10 | 34.39 | 34.00 | 34.37 | 38,744 | +0.26(+0.76%) |
Feb 13, 2023 | 33.90 | 34.17 | 33.90 | 34.11 | 21,232 | +0.25(+0.73%) |
Feb 10, 2023 | 33.87 | 33.91 | 33.69 | 33.86 | 20,174 | -0.35(-1.01%) |
Feb 09, 2023 | 34.50 | 34.55 | 34.12 | 34.21 | 14,904 | +0.13(+0.38%) |
Feb 08, 2023 | 34.30 | 34.30 | 33.99 | 34.08 | 17,818 | -0.04(-0.13%) |
Feb 07, 2023 | 33.73 | 34.20 | 33.66 | 34.12 | 102,665 | +0.22(+0.64%) |
Feb 06, 2023 | 34.00 | 34.01 | 33.74 | 33.91 | 26,258 | -0.44(-1.28%) |
Feb 03, 2023 | 34.40 | 34.66 | 34.31 | 34.35 | 44,764 | -0.52(-1.48%) |
Feb 02, 2023 | 35.00 | 35.00 | 34.64 | 34.86 | 52,107 | +0.04(+0.13%) |
Feb 01, 2023 | 34.40 | 34.97 | 34.24 | 34.82 | 93,177 | +0.55(+1.60%) |
Jan 31, 2023 | 33.99 | 34.30 | 33.90 | 34.27 | 53,924 | +0.19(+0.56%) |
Jan 30, 2023 | 34.22 | 34.32 | 34.07 | 34.08 | 89,712 | -0.37(-1.07%) |
Jan 27, 2023 | 34.24 | 34.50 | 34.21 | 34.45 | 218,107 | +0.13(+0.37%) |
Jan 26, 2023 | 34.16 | 34.37 | 33.97 | 34.32 | 35,222 | +0.19(+0.56%) |
Jan 25, 2023 | 33.76 | 34.15 | 33.76 | 34.13 | 43,876 | +0.12(+0.37%) |
Jan 24, 2023 | 33.81 | 34.06 | 33.76 | 34.00 | 45,650 | -0.04(-0.12%) |
Jan 23, 2023 | 33.77 | 34.08 | 33.77 | 34.04 | 249,159 | +0.25(+0.75%) |
Jan 20, 2023 | 33.45 | 33.82 | 33.45 | 33.79 | 35,942 | +0.25(+0.74%) |
Jan 19, 2023 | 33.42 | 33.60 | 33.31 | 33.54 | 38,424 | -0.13(-0.38%) |
Jan 18, 2023 | 34.20 | 34.20 | 33.64 | 33.67 | 43,152 | -0.06(-0.18%) |
Jan 17, 2023 | 33.80 | 33.93 | 33.62 | 33.73 | 68,458 | +0.14(+0.43%) |
Jan 13, 2023 | 33.24 | 33.62 | 33.24 | 33.59 | 43,177 | +0.00(+0.00%) |
Jan 12, 2023 | 33.33 | 33.59 | 33.03 | 33.59 | 218,395 | +0.76(+2.31%) |
Jan 11, 2023 | 32.79 | 32.93 | 32.70 | 32.83 | 37,456 | +0.18(+0.54%) |
Jan 10, 2023 | 32.54 | 32.68 | 32.39 | 32.65 | 180,343 | +0.08(+0.25%) |
Jan 09, 2023 | 32.64 | 32.83 | 32.51 | 32.57 | 27,206 | +0.22(+0.68%) |
Jan 06, 2023 | 31.76 | 32.40 | 31.59 | 32.35 | 78,130 | +0.80(+2.52%) |
Jan 05, 2023 | 31.53 | 31.68 | 31.48 | 31.56 | 45,933 | -0.18(-0.57%) |
Jan 04, 2023 | 31.62 | 31.82 | 31.50 | 31.74 | 74,852 | +0.51(+1.63%) |
Jan 03, 2023 | 31.37 | 31.52 | 31.12 | 31.23 | 55,382 | +0.38(+1.24%) |
Dec 30, 2022 | 31.03 | 31.14 | 30.85 | 30.85 | 92,393 | -0.36(-1.17%) |
Dec 29, 2022 | 31.07 | 31.30 | 31.05 | 31.21 | 139,522 | +0.39(+1.28%) |
Dec 28, 2022 | 31.18 | 31.23 | 30.76 | 30.82 | 33,927 | -0.24(-0.77%) |
Dec 27, 2022 | 31.05 | 31.16 | 30.99 | 31.06 | 38,617 | +0.02(+0.06%) |
Dec 23, 2022 | 30.81 | 31.05 | 30.76 | 31.04 | 48,349 | +0.29(+0.94%) |
Dec 22, 2022 | 30.88 | 30.88 | 30.53 | 30.75 | 16,686 | -0.26(-0.85%) |
Dec 21, 2022 | 30.91 | 31.10 | 30.83 | 31.02 | 388,576 | +0.41(+1.33%) |
Dec 20, 2022 | 30.48 | 30.68 | 30.44 | 30.61 | 34,229 | +0.14(+0.47%) |
Dec 19, 2022 | 30.63 | 30.66 | 30.40 | 30.46 | 38,411 | +0.04(+0.13%) |
Dec 16, 2022 | 30.49 | 30.61 | 30.31 | 30.43 | 50,303 | -0.36(-1.18%) |
Dec 15, 2022 | 31.20 | 31.20 | 30.69 | 30.79 | 54,651 | -0.72(-2.28%) |
Dec 14, 2022 | 31.47 | 31.72 | 31.32 | 31.51 | 81,405 | +0.05(+0.15%) |
Dec 13, 2022 | 31.90 | 31.90 | 31.36 | 31.46 | 37,272 | +0.47(+1.52%) |
Dec 12, 2022 | 30.96 | 31.01 | 30.81 | 30.99 | 39,468 | -0.01(-0.03%) |
Dec 09, 2022 | 31.03 | 31.22 | 30.98 | 31.00 | 32,431 | +0.02(+0.06%) |
Dec 08, 2022 | 30.91 | 31.05 | 30.83 | 30.98 | 29,428 | +0.06(+0.19%) |
Dec 07, 2022 | 30.94 | 31.04 | 30.77 | 30.92 | 33,193 | +0.03(+0.09%) |
Dec 06, 2022 | 31.17 | 31.22 | 30.82 | 30.90 | 29,533 | -0.20(-0.65%) |
Dec 05, 2022 | 31.49 | 31.52 | 31.02 | 31.10 | 69,184 | -0.38(-1.22%) |
Dec 02, 2022 | 31.21 | 31.55 | 31.18 | 31.48 | 34,070 | +0.13(+0.43%) |
Dec 01, 2022 | 31.47 | 31.50 | 31.17 | 31.35 | 58,034 | +0.27(+0.86%) |
Nov 30, 2022 | 30.83 | 31.24 | 30.49 | 31.08 | 44,310 | +0.43(+1.41%) |
Nov 29, 2022 | 30.62 | 30.80 | 30.59 | 30.65 | 21,389 | +0.23(+0.76%) |
Nov 28, 2022 | 30.82 | 30.83 | 30.40 | 30.42 | 29,887 | -0.68(-2.19%) |
Nov 25, 2022 | 30.89 | 31.10 | 30.88 | 31.10 | 6,778 | +0.31(+1.00%) |
Nov 23, 2022 | 30.51 | 30.84 | 30.51 | 30.79 | 20,464 | +0.30(+0.97%) |
Nov 22, 2022 | 30.24 | 30.53 | 30.24 | 30.49 | 23,033 | +0.48(+1.60%) |
Nov 21, 2022 | 29.98 | 30.06 | 29.81 | 30.01 | 54,727 | -0.23(-0.76%) |
Nov 18, 2022 | 30.29 | 30.36 | 30.18 | 30.24 | 16,496 | +0.12(+0.41%) |
Nov 17, 2022 | 29.80 | 30.17 | 29.79 | 30.12 | 19,196 | -0.09(-0.29%) |
Nov 16, 2022 | 30.22 | 30.27 | 30.08 | 30.21 | 29,479 | -0.12(-0.38%) |
Nov 15, 2022 | 30.72 | 30.77 | 30.01 | 30.32 | 33,793 | +0.14(+0.48%) |
Nov 14, 2022 | 30.29 | 30.49 | 30.16 | 30.18 | 47,760 | -0.46(-1.50%) |
Nov 11, 2022 | 30.25 | 30.69 | 30.19 | 30.64 | 26,162 | +0.76(+2.53%) |
Nov 10, 2022 | 29.53 | 29.88 | 29.31 | 29.88 | 24,623 | +1.50(+5.30%) |
Nov 09, 2022 | 28.57 | 28.74 | 28.36 | 28.37 | 33,335 | -0.43(-1.50%) |
Nov 08, 2022 | 28.69 | 29.03 | 28.62 | 28.81 | 76,394 | +0.13(+0.47%) |
Nov 07, 2022 | 28.67 | 28.78 | 28.55 | 28.67 | 94,355 | +0.30(+1.05%) |
Nov 04, 2022 | 27.99 | 28.41 | 27.90 | 28.37 | 41,230 | +1.27(+4.70%) |
Nov 03, 2022 | 26.95 | 27.23 | 26.94 | 27.10 | 33,602 | -0.36(-1.33%) |
Nov 02, 2022 | 27.91 | 28.33 | 27.45 | 27.46 | 41,009 | -0.58(-2.08%) |
Nov 01, 2022 | 28.36 | 28.37 | 27.88 | 28.05 | 45,814 | +0.36(+1.32%) |
Oct 31, 2022 | 27.71 | 27.82 | 27.65 | 27.68 | 17,369 | -0.30(-1.06%) |
Oct 28, 2022 | 27.71 | 27.99 | 27.67 | 27.98 | 26,539 | +0.11(+0.38%) |
Oct 27, 2022 | 27.95 | 28.22 | 27.84 | 27.88 | 36,800 | -0.15(-0.55%) |
Oct 26, 2022 | 27.73 | 28.18 | 27.70 | 28.03 | 25,091 | +0.39(+1.42%) |
Oct 25, 2022 | 27.15 | 27.67 | 27.15 | 27.64 | 36,967 | +0.61(+2.27%) |
Oct 24, 2022 | 26.94 | 27.12 | 26.91 | 27.02 | 72,439 | +0.21(+0.79%) |
Oct 21, 2022 | 26.10 | 26.83 | 26.03 | 26.81 | 56,568 | +0.45(+1.71%) |
Oct 20, 2022 | 26.45 | 26.76 | 26.27 | 26.36 | 51,863 | +0.08(+0.29%) |
Oct 19, 2022 | 26.35 | 26.48 | 26.14 | 26.28 | 67,255 | -0.52(-1.93%) |
Oct 18, 2022 | 27.02 | 27.04 | 26.63 | 26.80 | 24,030 | +0.24(+0.91%) |
Oct 17, 2022 | 26.45 | 26.66 | 26.45 | 26.56 | 22,911 | +0.99(+3.89%) |
Oct 14, 2022 | 26.23 | 26.23 | 25.57 | 25.57 | 59,008 | -0.56(-2.13%) |
Oct 13, 2022 | 25.05 | 26.21 | 25.00 | 26.12 | 53,180 | +0.95(+3.77%) |
Oct 12, 2022 | 25.16 | 25.28 | 25.06 | 25.17 | 44,179 | -0.14(-0.57%) |
Oct 11, 2022 | 25.54 | 25.82 | 25.25 | 25.32 | 81,191 | -0.48(-1.86%) |
Oct 10, 2022 | 25.94 | 25.94 | 25.60 | 25.80 | 88,454 | +0.07(+0.26%) |
Oct 07, 2022 | 25.99 | 26.04 | 25.62 | 25.73 | 96,207 | -0.42(-1.61%) |
Oct 06, 2022 | 26.33 | 26.43 | 26.11 | 26.15 | 68,051 | -0.57(-2.12%) |
Oct 05, 2022 | 26.57 | 26.87 | 26.32 | 26.72 | 94,812 | -0.51(-1.87%) |
Oct 04, 2022 | 26.84 | 27.29 | 26.84 | 27.22 | 103,890 | +1.07(+4.11%) |
Oct 03, 2022 | 25.80 | 26.24 | 25.69 | 26.15 | 260,775 | +0.86(+3.41%) |
Sep 30, 2022 | 25.21 | 25.63 | 25.12 | 25.29 | 185,219 | +0.10(+0.38%) |
Sep 29, 2022 | 25.05 | 25.22 | 24.68 | 25.19 | 372,781 | -0.57(-2.20%) |
Sep 28, 2022 | 24.90 | 25.80 | 24.85 | 25.76 | 75,848 | +0.68(+2.71%) |
Sep 27, 2022 | 25.46 | 25.58 | 24.87 | 25.08 | 45,503 | -0.21(-0.83%) |
Sep 26, 2022 | 25.51 | 25.74 | 25.20 | 25.29 | 41,159 | -0.52(-2.01%) |
Sep 23, 2022 | 26.19 | 26.27 | 25.63 | 25.81 | 134,492 | -1.45(-5.32%) |
Sep 22, 2022 | 27.39 | 27.39 | 27.10 | 27.26 | 47,586 | -0.05(-0.20%) |
Sep 21, 2022 | 27.76 | 27.89 | 27.25 | 27.31 | 38,677 | -0.27(-0.97%) |
Sep 20, 2022 | 27.76 | 27.79 | 27.39 | 27.58 | 28,363 | -0.80(-2.82%) |
Sep 19, 2022 | 27.83 | 28.43 | 27.83 | 28.38 | 57,229 | +0.15(+0.54%) |
Sep 16, 2022 | 28.09 | 28.31 | 28.04 | 28.22 | 38,719 | -0.24(-0.84%) |
Sep 15, 2022 | 28.46 | 28.66 | 28.38 | 28.46 | 22,767 | -0.21(-0.73%) |
Sep 14, 2022 | 28.67 | 28.80 | 28.57 | 28.67 | 48,422 | -0.07(-0.23%) |
Sep 13, 2022 | 29.23 | 29.37 | 28.72 | 28.74 | 30,396 | -1.14(-3.83%) |
Sep 12, 2022 | 29.87 | 30.02 | 29.81 | 29.88 | 24,289 | +0.64(+2.18%) |
Sep 09, 2022 | 29.06 | 29.28 | 29.06 | 29.24 | 23,939 | +0.81(+2.84%) |
Sep 08, 2022 | 28.14 | 28.46 | 28.07 | 28.44 | 34,041 | -0.12(-0.43%) |
Sep 07, 2022 | 28.08 | 28.59 | 28.08 | 28.56 | 35,328 | +0.42(+1.49%) |
Sep 06, 2022 | 28.45 | 28.47 | 28.12 | 28.14 | 22,502 | +0.16(+0.58%) |
Sep 02, 2022 | 28.59 | 28.83 | 27.90 | 27.98 | 58,575 | -0.19(-0.68%) |
Sep 01, 2022 | 28.17 | 28.22 | 27.91 | 28.17 | 43,568 | -0.52(-1.83%) |
Aug 31, 2022 | 28.78 | 28.97 | 28.69 | 28.69 | 32,191 | -0.20(-0.69%) |
Aug 30, 2022 | 29.37 | 29.38 | 28.84 | 28.89 | 87,500 | -0.32(-1.11%) |
Aug 29, 2022 | 29.16 | 29.36 | 29.04 | 29.22 | 34,585 | +0.22(+0.76%) |
Aug 26, 2022 | 29.95 | 29.95 | 28.98 | 29.00 | 84,757 | -0.86(-2.87%) |
Aug 25, 2022 | 29.59 | 29.85 | 29.56 | 29.85 | 199,564 | +0.37(+1.26%) |
Aug 24, 2022 | 29.38 | 29.59 | 29.33 | 29.48 | 48,655 | -0.08(-0.26%) |
Aug 23, 2022 | 29.44 | 29.75 | 29.44 | 29.56 | 53,997 | +0.26(+0.88%) |
Aug 22, 2022 | 29.51 | 29.51 | 29.21 | 29.30 | 27,983 | -0.66(-2.19%) |
Aug 19, 2022 | 30.19 | 30.20 | 29.92 | 29.96 | 20,857 | -0.59(-1.93%) |
Aug 18, 2022 | 30.72 | 30.72 | 30.51 | 30.55 | 17,419 | -0.13(-0.43%) |
Aug 17, 2022 | 30.66 | 30.85 | 30.55 | 30.68 | 50,922 | -0.49(-1.56%) |
Aug 16, 2022 | 31.01 | 31.24 | 31.01 | 31.17 | 15,588 | +0.24(+0.77%) |
Aug 15, 2022 | 30.92 | 30.98 | 30.84 | 30.93 | 11,091 | -0.47(-1.49%) |
Aug 12, 2022 | 31.33 | 31.42 | 31.16 | 31.40 | 79,352 | +0.18(+0.56%) |
Aug 11, 2022 | 31.45 | 31.53 | 31.20 | 31.22 | 15,050 | -0.03(-0.11%) |
Aug 10, 2022 | 31.19 | 31.36 | 31.10 | 31.25 | 31,609 | +0.77(+2.53%) |
Aug 09, 2022 | 30.63 | 30.68 | 30.43 | 30.48 | 23,687 | -0.11(-0.36%) |
Aug 08, 2022 | 30.73 | 30.82 | 30.52 | 30.59 | 20,351 | +0.14(+0.46%) |
Aug 05, 2022 | 30.14 | 30.49 | 30.14 | 30.45 | 25,002 | -0.19(-0.62%) |
Aug 04, 2022 | 30.58 | 30.70 | 30.50 | 30.64 | 54,957 | +0.05(+0.18%) |
Aug 03, 2022 | 30.50 | 30.64 | 30.31 | 30.59 | 36,127 | +0.31(+1.01%) |
Aug 02, 2022 | 30.54 | 30.59 | 30.26 | 30.28 | 34,001 | -0.41(-1.33%) |
Aug 01, 2022 | 30.79 | 30.88 | 30.58 | 30.69 | 48,655 | -0.10(-0.34%) |
Jul 29, 2022 | 30.43 | 30.85 | 30.38 | 30.80 | 22,645 | +0.49(+1.60%) |
Jul 28, 2022 | 30.05 | 30.31 | 29.89 | 30.31 | 23,326 | +0.25(+0.82%) |
Jul 27, 2022 | 29.65 | 30.10 | 29.54 | 30.06 | 56,621 | +0.73(+2.47%) |
Jul 26, 2022 | 29.48 | 29.51 | 29.29 | 29.34 | 62,281 | -0.58(-1.94%) |
Jul 25, 2022 | 29.99 | 30.00 | 29.77 | 29.92 | 77,805 | +0.40(+1.36%) |
Jul 22, 2022 | 29.74 | 29.90 | 29.43 | 29.52 | 28,560 | -0.11(-0.39%) |
Jul 21, 2022 | 29.28 | 29.73 | 29.28 | 29.63 | 52,825 | +0.21(+0.71%) |
Jul 20, 2022 | 29.64 | 29.70 | 29.30 | 29.42 | 17,042 | -0.35(-1.18%) |
Jul 19, 2022 | 29.45 | 29.84 | 29.40 | 29.78 | 59,970 | +0.97(+3.37%) |
Jul 18, 2022 | 29.05 | 29.21 | 28.79 | 28.81 | 37,157 | +0.44(+1.55%) |
Jul 15, 2022 | 28.21 | 28.41 | 27.98 | 28.37 | 94,581 | +0.52(+1.88%) |
Jul 14, 2022 | 27.67 | 27.90 | 27.51 | 27.84 | 91,966 | -0.72(-2.54%) |
Jul 13, 2022 | 28.24 | 28.67 | 28.24 | 28.57 | 17,172 | +0.01(+0.02%) |
Jul 12, 2022 | 28.49 | 28.82 | 28.49 | 28.56 | 125,669 | -0.04(-0.15%) |
Jul 11, 2022 | 28.69 | 28.75 | 28.50 | 28.61 | 40,070 | -0.51(-1.77%) |
Jul 08, 2022 | 29.10 | 29.21 | 28.89 | 29.12 | 101,909 | +0.20(+0.69%) |
Jul 07, 2022 | 28.75 | 28.97 | 28.75 | 28.92 | 116,642 | +0.73(+2.60%) |
Jul 06, 2022 | 28.25 | 28.31 | 27.99 | 28.19 | 31,737 | -0.21(-0.74%) |
Jul 05, 2022 | 28.24 | 28.44 | 28.00 | 28.40 | 31,240 | -1.30(-4.36%) |
Jul 01, 2022 | 29.42 | 29.71 | 29.17 | 29.69 | 64,327 | -0.15(-0.51%) |
Jun 30, 2022 | 29.42 | 29.89 | 29.27 | 29.84 | 61,761 | -0.25(-0.82%) |
Jun 29, 2022 | 30.46 | 30.46 | 30.07 | 30.09 | 43,403 | -0.36(-1.19%) |
Jun 28, 2022 | 30.88 | 30.99 | 30.42 | 30.45 | 39,074 | -0.08(-0.25%) |
Jun 27, 2022 | 30.52 | 30.74 | 30.47 | 30.53 | 19,941 | +0.07(+0.22%) |
Jun 24, 2022 | 30.02 | 30.59 | 29.99 | 30.46 | 33,285 | +0.72(+2.43%) |
Jun 23, 2022 | 29.96 | 29.96 | 29.47 | 29.74 | 35,271 | -0.60(-1.99%) |
Jun 22, 2022 | 30.20 | 30.65 | 30.20 | 30.35 | 49,589 | -0.50(-1.63%) |
Jun 21, 2022 | 31.04 | 31.04 | 30.77 | 30.85 | 112,818 | +0.56(+1.84%) |
Jun 17, 2022 | 30.50 | 30.66 | 30.16 | 30.29 | 22,383 | -0.06(-0.18%) |
Jun 16, 2022 | 30.38 | 30.63 | 30.24 | 30.35 | 33,169 | -1.04(-3.32%) |
Jun 15, 2022 | 31.16 | 31.50 | 30.81 | 31.39 | 57,539 | +0.76(+2.49%) |
Jun 14, 2022 | 30.94 | 31.02 | 30.41 | 30.62 | 93,450 | -0.24(-0.78%) |
Jun 13, 2022 | 31.18 | 31.25 | 30.79 | 30.87 | 107,662 | -1.25(-3.88%) |
Jun 10, 2022 | 32.23 | 32.25 | 32.03 | 32.11 | 22,098 | -1.05(-3.17%) |
Jun 09, 2022 | 33.64 | 33.70 | 33.08 | 33.16 | 23,607 | -0.82(-2.41%) |
Jun 08, 2022 | 34.15 | 34.24 | 33.97 | 33.98 | 17,029 | -0.56(-1.62%) |
Jun 07, 2022 | 34.07 | 34.54 | 34.07 | 34.54 | 41,220 | +0.16(+0.46%) |
Jun 06, 2022 | 34.57 | 34.62 | 34.33 | 34.38 | 31,705 | +0.18(+0.52%) |
Jun 03, 2022 | 34.13 | 34.28 | 34.07 | 34.21 | 18,253 | -0.32(-0.92%) |
Jun 02, 2022 | 34.05 | 34.62 | 34.04 | 34.52 | 45,776 | +0.74(+2.20%) |