Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.58 | 34.62 | 34.05 | 34.12 | 202,730 | -0.20(-0.58%) |
May 05, 2023 | 34.28 | 34.51 | 33.90 | 34.32 | 248,276 | +0.57(+1.69%) |
May 04, 2023 | 35.21 | 35.45 | 33.72 | 33.75 | 343,157 | -1.61(-4.55%) |
May 03, 2023 | 35.16 | 35.70 | 35.16 | 35.36 | 216,019 | +0.25(+0.71%) |
May 02, 2023 | 35.21 | 35.23 | 34.68 | 35.11 | 232,778 | -0.10(-0.28%) |
May 01, 2023 | 34.99 | 35.52 | 34.98 | 35.21 | 224,237 | +0.10(+0.28%) |
Apr 28, 2023 | 34.91 | 35.22 | 34.80 | 35.11 | 324,852 | +0.05(+0.14%) |
Apr 27, 2023 | 34.50 | 35.10 | 34.50 | 35.06 | 258,451 | +0.27(+0.78%) |
Apr 26, 2023 | 34.43 | 34.94 | 34.34 | 34.79 | 271,107 | +0.28(+0.81%) |
Apr 25, 2023 | 34.79 | 34.97 | 34.37 | 34.51 | 226,856 | -0.43(-1.23%) |
Apr 24, 2023 | 34.45 | 35.22 | 34.36 | 34.94 | 258,808 | +0.45(+1.30%) |
Apr 21, 2023 | 34.75 | 34.95 | 34.39 | 34.49 | 239,436 | -0.19(-0.55%) |
Apr 20, 2023 | 34.85 | 35.23 | 34.54 | 34.68 | 222,899 | -0.30(-0.86%) |
Apr 19, 2023 | 35.00 | 35.23 | 34.58 | 34.98 | 245,086 | -0.05(-0.14%) |
Apr 18, 2023 | 35.05 | 35.18 | 34.73 | 35.03 | 198,339 | +0.03(+0.09%) |
Apr 17, 2023 | 34.68 | 35.14 | 34.68 | 35.00 | 141,254 | +0.20(+0.57%) |
Apr 14, 2023 | 34.92 | 35.23 | 34.54 | 34.80 | 272,242 | -0.06(-0.17%) |
Apr 13, 2023 | 34.73 | 35.05 | 34.14 | 34.86 | 309,646 | +0.45(+1.31%) |
Apr 12, 2023 | 34.25 | 34.86 | 34.15 | 34.41 | 195,242 | +0.26(+0.76%) |
Apr 11, 2023 | 33.91 | 34.65 | 33.91 | 34.15 | 118,012 | +0.34(+1.01%) |
Apr 10, 2023 | 33.55 | 34.08 | 33.50 | 33.81 | 414,324 | +0.19(+0.57%) |
Apr 06, 2023 | 33.62 | 0 | -0.78(-2.27%) | |||
Apr 05, 2023 | 34.78 | 35.00 | 34.16 | 34.40 | 707,008 | -0.59(-1.69%) |
Apr 04, 2023 | 34.74 | 35.02 | 34.58 | 34.99 | 503,518 | +0.34(+0.98%) |
Apr 03, 2023 | 34.00 | 34.66 | 33.86 | 34.65 | 378,816 | +0.96(+2.85%) |
Mar 31, 2023 | 33.07 | 33.73 | 33.07 | 33.69 | 241,826 | +0.75(+2.28%) |
Mar 30, 2023 | 32.77 | 33.03 | 32.67 | 32.94 | 235,039 | +0.41(+1.26%) |
Mar 29, 2023 | 32.67 | 32.92 | 32.43 | 32.53 | 230,542 | +0.06(+0.18%) |
Mar 28, 2023 | 32.48 | 32.99 | 32.40 | 32.47 | 248,957 | +0.04(+0.12%) |
Mar 27, 2023 | 32.51 | 32.57 | 31.83 | 32.43 | 336,849 | +0.01(+0.03%) |
Mar 24, 2023 | 32.40 | 32.71 | 32.05 | 32.42 | 250,977 | -0.58(-1.76%) |
Mar 23, 2023 | 33.20 | 33.57 | 32.85 | 33.00 | 258,448 | -0.16(-0.48%) |
Mar 22, 2023 | 33.70 | 34.13 | 33.12 | 33.16 | 262,886 | -0.54(-1.60%) |
Mar 21, 2023 | 33.50 | 34.01 | 33.50 | 33.70 | 252,032 | +0.41(+1.23%) |
Mar 20, 2023 | 33.07 | 33.92 | 32.88 | 33.29 | 209,708 | +0.19(+0.57%) |
Mar 17, 2023 | 33.13 | 33.24 | 32.60 | 33.10 | 483,784 | -0.30(-0.90%) |
Mar 16, 2023 | 32.81 | 33.52 | 32.32 | 33.40 | 241,848 | +0.33(+1.00%) |
Mar 15, 2023 | 34.02 | 34.17 | 32.94 | 33.07 | 364,984 | -1.35(-3.92%) |
Mar 14, 2023 | 34.25 | 34.99 | 33.85 | 34.42 | 454,637 | +0.53(+1.56%) |
Mar 13, 2023 | 34.02 | 34.54 | 33.11 | 33.89 | 518,525 | -0.48(-1.40%) |
Mar 10, 2023 | 34.84 | 34.93 | 34.19 | 34.37 | 280,018 | -0.51(-1.46%) |
Mar 09, 2023 | 35.61 | 36.05 | 34.87 | 34.88 | 407,644 | -0.64(-1.80%) |
Mar 08, 2023 | 34.85 | 35.70 | 34.71 | 35.52 | 345,596 | +0.56(+1.60%) |
Mar 07, 2023 | 35.21 | 35.68 | 34.92 | 34.96 | 284,200 | -0.28(-0.79%) |
Mar 06, 2023 | 35.09 | 35.82 | 35.02 | 35.24 | 350,527 | +0.09(+0.26%) |
Mar 03, 2023 | 34.40 | 35.33 | 34.13 | 35.15 | 412,229 | +0.89(+2.60%) |
Mar 02, 2023 | 33.99 | 34.63 | 33.86 | 34.26 | 548,483 | -0.28(-0.81%) |
Mar 01, 2023 | 34.70 | 35.35 | 34.36 | 34.54 | 733,504 | -0.07(-0.20%) |
Feb 28, 2023 | 34.23 | 34.82 | 34.05 | 34.61 | 649,999 | +0.41(+1.20%) |
Feb 27, 2023 | 34.76 | 34.76 | 34.13 | 34.20 | 293,915 | -0.34(-0.98%) |
Feb 24, 2023 | 35.14 | 35.14 | 34.05 | 34.54 | 717,239 | -0.72(-2.04%) |
Feb 23, 2023 | 34.99 | 35.92 | 34.95 | 35.26 | 429,698 | -0.10(-0.28%) |
Feb 22, 2023 | 35.02 | 35.56 | 34.69 | 35.36 | 328,075 | +0.18(+0.51%) |
Feb 21, 2023 | 36.06 | 36.30 | 35.03 | 35.18 | 370,121 | -1.08(-2.98%) |
Feb 17, 2023 | 36.26 | 0 | +0.27(+0.75%) | |||
Feb 16, 2023 | 36.37 | 36.58 | 35.94 | 35.99 | 330,454 | -0.46(-1.26%) |
Feb 15, 2023 | 36.20 | 37.07 | 36.20 | 36.45 | 327,883 | +0.19(+0.52%) |
Feb 14, 2023 | 36.53 | 36.58 | 35.94 | 36.26 | 220,921 | -0.51(-1.39%) |
Feb 13, 2023 | 36.90 | 37.31 | 36.63 | 36.77 | 310,854 | -0.30(-0.81%) |
Feb 10, 2023 | 35.66 | 37.36 | 35.41 | 37.07 | 717,078 | +1.29(+3.61%) |
Feb 09, 2023 | 36.70 | 36.74 | 35.61 | 35.78 | 596,882 | -0.62(-1.70%) |
Feb 08, 2023 | 35.91 | 36.66 | 35.50 | 36.40 | 454,502 | +0.40(+1.11%) |
Feb 07, 2023 | 37.13 | 37.13 | 35.23 | 36.00 | 821,509 | -1.09(-2.94%) |
Feb 06, 2023 | 36.79 | 37.34 | 36.72 | 37.09 | 365,741 | -0.16(-0.43%) |
Feb 03, 2023 | 37.60 | 37.65 | 36.91 | 37.25 | 705,334 | -0.72(-1.90%) |
Feb 02, 2023 | 38.99 | 39.48 | 37.86 | 37.97 | 687,301 | -1.03(-2.64%) |
Feb 01, 2023 | 37.74 | 39.06 | 37.32 | 39.00 | 624,721 | +1.46(+3.89%) |
Jan 31, 2023 | 37.09 | 38.03 | 37.05 | 37.54 | 527,782 | +0.49(+1.32%) |
Jan 30, 2023 | 37.43 | 37.86 | 36.85 | 37.05 | 419,378 | -0.63(-1.67%) |
Jan 27, 2023 | 37.32 | 37.91 | 36.86 | 37.68 | 207,287 | +0.39(+1.05%) |
Jan 26, 2023 | 37.28 | 37.42 | 36.70 | 37.29 | 201,940 | +0.15(+0.40%) |
Jan 25, 2023 | 36.58 | 37.34 | 36.14 | 37.14 | 239,195 | +0.25(+0.68%) |
Jan 24, 2023 | 36.49 | 37.20 | 36.48 | 36.89 | 511,745 | +0.28(+0.76%) |
Jan 23, 2023 | 36.77 | 36.94 | 36.40 | 36.61 | 274,873 | +0.02(+0.05%) |
Jan 20, 2023 | 36.14 | 36.67 | 35.98 | 36.59 | 238,997 | +0.55(+1.53%) |
Jan 19, 2023 | 36.86 | 37.14 | 35.67 | 36.04 | 263,647 | -1.09(-2.94%) |
Jan 18, 2023 | 37.01 | 37.71 | 37.01 | 37.13 | 300,657 | +0.16(+0.43%) |
Jan 17, 2023 | 36.73 | 37.06 | 36.52 | 36.97 | 289,933 | +0.24(+0.65%) |
Jan 16, 2023 | 37.01 | 37.01 | 36.51 | 36.73 | 77,845 | -0.10(-0.27%) |
Jan 13, 2023 | 36.74 | 36.95 | 36.44 | 36.83 | 226,365 | -0.11(-0.30%) |
Jan 12, 2023 | 37.19 | 37.19 | 36.78 | 36.94 | 421,537 | -0.19(-0.51%) |
Jan 11, 2023 | 36.82 | 37.27 | 36.56 | 37.13 | 379,498 | +0.45(+1.23%) |
Jan 10, 2023 | 35.71 | 36.83 | 35.49 | 36.68 | 499,078 | +0.88(+2.46%) |
Jan 09, 2023 | 34.75 | 36.46 | 34.75 | 35.80 | 514,096 | +1.05(+3.02%) |
Jan 06, 2023 | 33.82 | 34.99 | 33.62 | 34.75 | 420,885 | +1.04(+3.09%) |
Jan 05, 2023 | 33.95 | 33.95 | 32.87 | 33.71 | 331,433 | +0.05(+0.15%) |
Jan 04, 2023 | 34.01 | 34.25 | 33.47 | 33.66 | 383,178 | -0.17(-0.50%) |
Jan 03, 2023 | 33.92 | 34.72 | 33.68 | 33.83 | 233,694 | +0.17(+0.51%) |
Dec 30, 2022 | 33.66 | 0 | +0.01(+0.03%) | |||
Dec 29, 2022 | 33.48 | 33.95 | 33.10 | 33.65 | 226,777 | +0.24(+0.72%) |
Dec 28, 2022 | 33.47 | 34.13 | 33.20 | 33.41 | 335,300 | +0.12(+0.36%) |
Dec 23, 2022 | 33.29 | 0 | +0.24(+0.73%) | |||
Dec 22, 2022 | 33.64 | 33.64 | 32.31 | 33.05 | 501,446 | -0.81(-2.39%) |
Dec 21, 2022 | 32.99 | 33.91 | 32.83 | 33.86 | 355,604 | +1.10(+3.36%) |
Dec 20, 2022 | 32.71 | 32.99 | 32.55 | 32.76 | 212,114 | +0.08(+0.24%) |
Dec 19, 2022 | 33.67 | 33.77 | 32.54 | 32.68 | 456,940 | -0.92(-2.74%) |
Dec 16, 2022 | 33.73 | 34.08 | 33.27 | 33.60 | 906,959 | -0.04(-0.12%) |
Dec 15, 2022 | 35.33 | 35.33 | 33.63 | 33.64 | 558,814 | -1.93(-5.43%) |
Dec 14, 2022 | 35.04 | 35.83 | 34.69 | 35.57 | 581,871 | +0.64(+1.83%) |
Dec 13, 2022 | 35.22 | 35.24 | 34.73 | 34.93 | 529,888 | +0.21(+0.60%) |
Dec 12, 2022 | 34.59 | 34.95 | 34.40 | 34.72 | 365,590 | +0.18(+0.52%) |
Dec 09, 2022 | 34.20 | 34.72 | 34.02 | 34.54 | 580,149 | +0.41(+1.20%) |
Dec 08, 2022 | 33.55 | 34.20 | 33.46 | 34.13 | 531,004 | +0.82(+2.46%) |
Dec 07, 2022 | 32.81 | 33.46 | 32.50 | 33.31 | 358,317 | +0.82(+2.52%) |
Dec 06, 2022 | 33.25 | 33.28 | 32.38 | 32.49 | 466,273 | -0.65(-1.96%) |
Dec 05, 2022 | 33.74 | 34.19 | 33.11 | 33.14 | 392,138 | -0.82(-2.41%) |
Dec 02, 2022 | 33.64 | 34.20 | 33.45 | 33.96 | 563,277 | +0.03(+0.09%) |
Dec 01, 2022 | 34.29 | 34.31 | 33.23 | 33.93 | 391,450 | -0.14(-0.41%) |
Nov 30, 2022 | 33.75 | 34.18 | 33.36 | 34.07 | 888,088 | +0.57(+1.70%) |
Nov 29, 2022 | 33.15 | 33.54 | 32.81 | 33.50 | 491,980 | +0.57(+1.73%) |
Nov 28, 2022 | 32.41 | 32.96 | 32.05 | 32.93 | 723,955 | +0.48(+1.48%) |
Nov 25, 2022 | 32.35 | 32.72 | 32.23 | 32.45 | 254,567 | +0.02(+0.06%) |
Nov 24, 2022 | 32.09 | 32.65 | 32.00 | 32.43 | 196,668 | +0.32(+1.00%) |
Nov 23, 2022 | 31.70 | 32.38 | 31.70 | 32.11 | 307,763 | +0.20(+0.63%) |
Nov 22, 2022 | 31.99 | 32.20 | 31.61 | 31.91 | 500,043 | +0.15(+0.47%) |
Nov 21, 2022 | 31.37 | 31.95 | 31.34 | 31.76 | 557,418 | +0.20(+0.63%) |
Nov 18, 2022 | 31.34 | 31.73 | 31.19 | 31.56 | 325,317 | +0.32(+1.02%) |
Nov 17, 2022 | 31.41 | 31.59 | 30.93 | 31.24 | 579,300 | -0.52(-1.64%) |
Nov 16, 2022 | 32.18 | 32.37 | 31.69 | 31.76 | 383,378 | -0.63(-1.95%) |
Nov 15, 2022 | 32.58 | 32.82 | 32.03 | 32.39 | 571,150 | +0.08(+0.25%) |
Nov 14, 2022 | 32.77 | 32.77 | 32.20 | 32.31 | 690,128 | -0.57(-1.73%) |
Nov 11, 2022 | 32.96 | 33.15 | 32.59 | 32.88 | 493,757 | +0.08(+0.24%) |
Nov 10, 2022 | 31.86 | 32.84 | 31.73 | 32.80 | 805,681 | +1.89(+6.11%) |
Nov 09, 2022 | 31.14 | 31.98 | 30.77 | 30.91 | 731,667 | -0.13(-0.42%) |
Nov 08, 2022 | 31.50 | 31.93 | 30.87 | 31.04 | 822,780 | +0.79(+2.61%) |
Nov 07, 2022 | 29.35 | 30.48 | 29.12 | 30.25 | 670,870 | +1.02(+3.49%) |
Nov 04, 2022 | 28.06 | 29.30 | 28.06 | 29.23 | 328,430 | +1.41(+5.07%) |
Nov 03, 2022 | 27.44 | 28.06 | 27.38 | 27.82 | 262,885 | +0.08(+0.29%) |
Nov 02, 2022 | 28.36 | 27.69 | 27.74 | 487,722 | -0.62(-2.19%) | |
Nov 01, 2022 | 29.41 | 29.41 | 26.98 | 28.36 | 353,645 | -0.61(-2.11%) |
Oct 31, 2022 | 28.16 | 29.13 | 28.05 | 28.97 | 835,712 | +0.69(+2.44%) |
Oct 28, 2022 | 27.89 | 28.58 | 27.89 | 28.28 | 280,560 | +0.39(+1.40%) |
Oct 27, 2022 | 27.47 | 28.30 | 27.40 | 27.89 | 553,661 | +0.51(+1.86%) |
Oct 26, 2022 | 27.02 | 27.83 | 26.99 | 27.38 | 476,476 | +0.29(+1.07%) |
Oct 25, 2022 | 26.52 | 27.12 | 26.38 | 27.09 | 475,412 | +0.56(+2.11%) |
Oct 24, 2022 | 25.89 | 26.63 | 25.71 | 26.53 | 511,256 | +0.70(+2.71%) |
Oct 21, 2022 | 25.09 | 25.85 | 24.99 | 25.83 | 193,582 | +0.67(+2.66%) |
Oct 20, 2022 | 25.62 | 25.94 | 25.12 | 25.16 | 217,489 | -0.37(-1.45%) |
Oct 19, 2022 | 25.49 | 25.89 | 25.34 | 25.53 | 336,797 | -0.13(-0.51%) |
Oct 18, 2022 | 26.02 | 26.25 | 25.50 | 25.66 | 242,307 | -0.01(-0.04%) |
Oct 17, 2022 | 25.94 | 26.54 | 25.60 | 25.67 | 355,320 | +0.18(+0.71%) |
Oct 14, 2022 | 25.49 | 25.93 | 25.27 | 25.49 | 308,298 | +0.05(+0.20%) |
Oct 13, 2022 | 24.77 | 25.59 | 24.26 | 25.44 | 246,981 | +0.28(+1.11%) |
Oct 12, 2022 | 24.80 | 25.27 | 24.57 | 25.16 | 301,174 | +0.33(+1.33%) |
Oct 11, 2022 | 24.65 | 25.19 | 24.65 | 24.83 | 171,280 | -0.25(-1.00%) |
Oct 07, 2022 | 25.08 | 0 | -0.60(-2.34%) | |||
Oct 06, 2022 | 25.80 | 25.98 | 25.53 | 25.68 | 153,111 | -0.20(-0.77%) |
Oct 05, 2022 | 25.99 | 26.28 | 25.57 | 25.88 | 311,493 | -0.51(-1.93%) |
Oct 04, 2022 | 25.72 | 26.43 | 25.72 | 26.39 | 331,188 | +1.06(+4.18%) |
Oct 03, 2022 | 24.52 | 25.60 | 24.27 | 25.33 | 457,499 | +1.05(+4.32%) |
Sep 30, 2022 | 24.20 | 24.67 | 24.12 | 24.28 | 301,742 | +0.06(+0.25%) |
Sep 29, 2022 | 24.56 | 24.78 | 24.12 | 24.22 | 440,106 | -0.60(-2.42%) |
Sep 28, 2022 | 23.75 | 24.91 | 23.73 | 24.82 | 396,385 | +1.04(+4.37%) |
Sep 27, 2022 | 24.08 | 24.28 | 23.60 | 23.78 | 411,463 | -0.06(-0.25%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.46 | 23.84 | 405,430 | -0.23(-0.96%) |
Sep 23, 2022 | 24.90 | 25.00 | 23.67 | 24.07 | 692,333 | -1.27(-5.01%) |
Sep 22, 2022 | 26.08 | 26.23 | 25.26 | 25.34 | 388,137 | -0.63(-2.43%) |
Sep 21, 2022 | 26.34 | 26.64 | 25.96 | 25.97 | 203,961 | -0.25(-0.95%) |
Sep 20, 2022 | 26.58 | 26.58 | 25.98 | 26.22 | 433,113 | -0.47(-1.76%) |
Sep 19, 2022 | 25.86 | 26.95 | 25.86 | 26.69 | 672,206 | +0.53(+2.03%) |
Sep 16, 2022 | 26.59 | 26.61 | 25.93 | 26.16 | 1,452,489 | -0.71(-2.64%) |
Sep 15, 2022 | 27.60 | 27.64 | 26.68 | 26.87 | 556,372 | -0.78(-2.82%) |
Sep 14, 2022 | 27.78 | 27.95 | 27.22 | 27.65 | 567,284 | -0.17(-0.61%) |
Sep 13, 2022 | 27.94 | 28.31 | 27.62 | 27.82 | 477,849 | -0.61(-2.15%) |
Sep 12, 2022 | 28.43 | 28.59 | 28.25 | 28.43 | 207,553 | +0.28(+0.99%) |
Sep 09, 2022 | 27.75 | 28.22 | 27.59 | 28.15 | 272,801 | +0.78(+2.85%) |
Sep 08, 2022 | 27.17 | 27.41 | 26.55 | 27.37 | 452,348 | +0.14(+0.51%) |
Sep 07, 2022 | 27.18 | 27.28 | 26.18 | 27.23 | 492,916 | -0.07(-0.26%) |
Sep 06, 2022 | 27.41 | 27.93 | 27.23 | 27.30 | 253,499 | +0.01(+0.04%) |
Sep 02, 2022 | 27.29 | 0 | +0.15(+0.55%) | |||
Sep 01, 2022 | 27.93 | 27.93 | 26.98 | 27.14 | 600,899 | -1.16(-4.10%) |
Aug 31, 2022 | 27.90 | 29.05 | 27.86 | 28.30 | 616,835 | +0.64(+2.31%) |
Aug 30, 2022 | 28.94 | 28.94 | 27.25 | 27.66 | 558,969 | -1.32(-4.55%) |
Aug 29, 2022 | 27.72 | 29.06 | 27.46 | 28.98 | 482,483 | +1.05(+3.76%) |
Aug 26, 2022 | 28.68 | 28.68 | 27.88 | 27.93 | 258,002 | -0.68(-2.38%) |
Aug 25, 2022 | 28.55 | 28.99 | 28.40 | 28.61 | 429,204 | +0.10(+0.35%) |
Aug 24, 2022 | 27.90 | 28.54 | 27.90 | 28.51 | 163,173 | +0.50(+1.79%) |
Aug 23, 2022 | 27.52 | 28.03 | 27.49 | 28.01 | 1,230,167 | +0.52(+1.89%) |
Aug 22, 2022 | 27.07 | 27.63 | 27.07 | 27.49 | 192,262 | -0.02(-0.07%) |
Aug 19, 2022 | 27.84 | 27.84 | 27.29 | 27.51 | 588,320 | -0.61(-2.17%) |
Aug 18, 2022 | 27.60 | 28.47 | 27.52 | 28.12 | 753,677 | +0.66(+2.40%) |
Aug 17, 2022 | 27.61 | 28.00 | 27.32 | 27.46 | 778,903 | -0.67(-2.38%) |
Aug 16, 2022 | 28.74 | 28.83 | 27.94 | 28.13 | 509,138 | -0.61(-2.12%) |
Aug 15, 2022 | 29.36 | 29.37 | 28.64 | 28.74 | 707,965 | -0.72(-2.44%) |
Aug 12, 2022 | 28.80 | 29.55 | 28.73 | 29.46 | 894,315 | +0.67(+2.33%) |
Aug 11, 2022 | 29.01 | 29.19 | 28.75 | 28.79 | 303,874 | -0.06(-0.21%) |
Aug 10, 2022 | 28.69 | 29.19 | 28.47 | 28.85 | 1,067,525 | +0.55(+1.94%) |
Aug 09, 2022 | 28.50 | 28.53 | 28.17 | 28.30 | 260,931 | -0.17(-0.60%) |
Aug 08, 2022 | 28.06 | 28.84 | 28.04 | 28.47 | 419,052 | +0.45(+1.61%) |
Aug 05, 2022 | 28.46 | 28.46 | 27.61 | 28.02 | 369,743 | -0.52(-1.82%) |
Aug 04, 2022 | 29.65 | 29.83 | 28.50 | 28.54 | 556,693 | -1.20(-4.03%) |
Aug 03, 2022 | 29.01 | 30.66 | 29.01 | 29.74 | 828,372 | +2.04(+7.36%) |
Aug 02, 2022 | 27.68 | 28.01 | 27.40 | 27.70 | 945,755 | -0.30(-1.07%) |
Jul 29, 2022 | 28.00 | 0 | +1.04(+3.86%) | |||
Jul 28, 2022 | 26.74 | 27.23 | 25.93 | 26.96 | 372,193 | +0.27(+1.01%) |
Jul 27, 2022 | 26.73 | 26.93 | 26.30 | 26.69 | 402,751 | +0.08(+0.30%) |
Jul 26, 2022 | 26.86 | 26.93 | 26.50 | 26.61 | 388,607 | -0.34(-1.26%) |
Jul 25, 2022 | 27.19 | 27.30 | 26.60 | 26.95 | 656,884 | -0.20(-0.74%) |
Jul 22, 2022 | 26.86 | 27.34 | 26.63 | 27.15 | 594,247 | +0.38(+1.42%) |
Jul 21, 2022 | 26.44 | 27.00 | 26.14 | 26.77 | 296,132 | +0.27(+1.02%) |
Jul 20, 2022 | 25.97 | 26.59 | 25.82 | 26.50 | 456,890 | +0.53(+2.04%) |
Jul 19, 2022 | 25.03 | 26.05 | 25.03 | 25.97 | 872,316 | +0.96(+3.84%) |
Jul 18, 2022 | 25.06 | 25.54 | 24.90 | 25.01 | 494,367 | +0.21(+0.85%) |
Jul 15, 2022 | 24.93 | 24.96 | 24.46 | 24.80 | 364,920 | +0.08(+0.32%) |
Jul 14, 2022 | 24.39 | 24.88 | 24.25 | 24.72 | 972,886 | +0.18(+0.73%) |
Jul 13, 2022 | 24.25 | 24.88 | 23.89 | 24.54 | 906,575 | -0.13(-0.53%) |
Jul 12, 2022 | 25.26 | 25.62 | 24.44 | 24.67 | 1,787,509 | -0.82(-3.22%) |
Jul 11, 2022 | 25.96 | 26.37 | 25.40 | 25.49 | 534,859 | -0.73(-2.78%) |
Jul 08, 2022 | 26.65 | 26.75 | 26.18 | 26.22 | 705,045 | -0.37(-1.39%) |
Jul 07, 2022 | 25.66 | 27.01 | 24.93 | 26.59 | 515,643 | +1.26(+4.97%) |
Jul 06, 2022 | 25.35 | 25.49 | 24.58 | 25.33 | 844,785 | -0.02(-0.08%) |
Jul 05, 2022 | 26.36 | 26.40 | 25.20 | 25.35 | 623,395 | -1.32(-4.95%) |
Jul 04, 2022 | 27.27 | 27.27 | 26.42 | 26.67 | 389,360 | -0.42(-1.55%) |
Jun 30, 2022 | 27.09 | 0 | -0.05(-0.18%) | |||
Jun 29, 2022 | 27.46 | 27.47 | 26.81 | 27.14 | 384,605 | -0.33(-1.20%) |
Jun 28, 2022 | 27.67 | 28.30 | 27.38 | 27.47 | 505,294 | +0.03(+0.11%) |
Jun 27, 2022 | 27.22 | 28.13 | 26.93 | 27.44 | 1,155,484 | +0.20(+0.73%) |
Jun 24, 2022 | 25.96 | 27.61 | 25.96 | 27.24 | 809,059 | +1.40(+5.42%) |
Jun 23, 2022 | 27.01 | 27.55 | 25.56 | 25.84 | 825,973 | -1.08(-4.01%) |
Jun 22, 2022 | 29.01 | 29.08 | 26.66 | 26.92 | 1,571,826 | -2.55(-8.65%) |
Jun 21, 2022 | 29.74 | 29.94 | 29.03 | 29.47 | 515,219 | +0.02(+0.07%) |
Jun 20, 2022 | 30.85 | 30.89 | 28.59 | 29.45 | 646,296 | +0.70(+2.43%) |
Jun 17, 2022 | 29.91 | 29.96 | 28.37 | 28.75 | 1,302,453 | -1.24(-4.13%) |
Jun 16, 2022 | 31.12 | 31.39 | 29.97 | 29.99 | 449,020 | -1.65(-5.21%) |
Jun 15, 2022 | 32.18 | 32.18 | 31.33 | 31.64 | 659,536 | -0.32(-1.00%) |
Jun 14, 2022 | 31.65 | 32.22 | 31.52 | 31.96 | 414,291 | +0.31(+0.98%) |
Jun 13, 2022 | 32.09 | 32.15 | 31.40 | 31.65 | 414,641 | -1.05(-3.21%) |
Jun 10, 2022 | 33.67 | 33.74 | 32.65 | 32.70 | 427,361 | -1.33(-3.91%) |
Jun 09, 2022 | 34.16 | 34.62 | 34.03 | 34.03 | 229,387 | -0.33(-0.96%) |
Jun 08, 2022 | 34.01 | 34.45 | 33.87 | 34.36 | 454,539 | +0.22(+0.64%) |
Jun 07, 2022 | 33.70 | 34.56 | 33.60 | 34.14 | 235,875 | +0.29(+0.86%) |
Jun 06, 2022 | 33.91 | 34.30 | 33.72 | 33.85 | 316,355 | +0.14(+0.42%) |
Jun 03, 2022 | 33.95 | 34.20 | 33.65 | 33.71 | 202,107 | -0.51(-1.49%) |
Jun 02, 2022 | 33.81 | 34.62 | 33.79 | 34.22 | 401,422 | +0.36(+1.06%) |