Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.09 | 28.09 | 27.71 | 27.96 | 99,209 | +0.28(+1.00%) |
Jun 29, 2023 | 27.48 | 27.78 | 27.48 | 27.68 | 51,152 | -0.05(-0.18%) |
Jun 28, 2023 | 27.65 | 27.78 | 27.65 | 27.73 | 52,126 | -0.03(-0.11%) |
Jun 27, 2023 | 27.82 | 27.84 | 27.71 | 27.76 | 93,002 | -0.06(-0.21%) |
Jun 26, 2023 | 27.86 | 28.16 | 27.75 | 27.82 | 329,868 | -0.10(-0.35%) |
Jun 23, 2023 | 27.40 | 27.96 | 27.32 | 27.92 | 428,329 | +0.39(+1.40%) |
Jun 22, 2023 | 27.80 | 27.90 | 27.50 | 27.53 | 265,245 | -0.26(-0.93%) |
Jun 21, 2023 | 27.92 | 27.92 | 27.52 | 27.79 | 267,115 | -0.18(-0.64%) |
Jun 20, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 148,035 | -1.04(-3.58%) |
Jun 16, 2023 | 29.31 | 29.43 | 28.91 | 29.01 | 455,979 | -0.10(-0.34%) |
Jun 15, 2023 | 28.52 | 29.18 | 28.48 | 29.11 | 138,167 | +0.54(+1.91%) |
Jun 14, 2023 | 28.24 | 28.63 | 28.20 | 28.56 | 164,481 | -0.06(-0.21%) |
Jun 13, 2023 | 29.11 | 29.11 | 28.50 | 28.62 | 252,947 | -0.73(-2.49%) |
Jun 12, 2023 | 29.89 | 29.89 | 29.35 | 29.35 | 213,266 | -0.63(-2.11%) |
Jun 09, 2023 | 29.95 | 30.12 | 29.89 | 29.99 | 225,025 | +0.37(+1.24%) |
Jun 08, 2023 | 29.05 | 29.74 | 28.71 | 29.62 | 467,301 | -0.03(-0.10%) |
Jun 07, 2023 | 30.09 | 30.23 | 29.64 | 29.65 | 258,708 | -1.53(-4.90%) |
Jun 06, 2023 | 31.10 | 31.20 | 30.86 | 31.18 | 161,728 | -0.20(-0.64%) |
Jun 05, 2023 | 31.03 | 31.44 | 31.03 | 31.38 | 233,433 | +0.89(+2.92%) |
Jun 02, 2023 | 30.23 | 30.78 | 30.01 | 30.49 | 396,287 | +0.92(+3.11%) |
Jun 01, 2023 | 29.44 | 29.64 | 29.19 | 29.57 | 310,309 | +0.53(+1.81%) |
May 31, 2023 | 29.88 | 29.88 | 28.98 | 29.04 | 295,586 | -0.90(-3.00%) |
May 30, 2023 | 30.14 | 30.28 | 29.81 | 29.94 | 674,396 | +1.65(+5.82%) |
May 26, 2023 | 28.09 | 28.56 | 28.09 | 28.30 | 594,461 | +0.83(+3.03%) |
May 25, 2023 | 27.47 | 27.55 | 27.30 | 27.46 | 856,127 | -0.04(-0.14%) |
May 24, 2023 | 27.70 | 27.78 | 27.49 | 27.50 | 228,614 | -0.46(-1.64%) |
May 23, 2023 | 28.20 | 28.20 | 27.86 | 27.96 | 121,884 | +0.00(+0.00%) |
May 22, 2023 | 28.13 | 28.36 | 27.75 | 27.96 | 278,312 | -0.19(-0.68%) |
May 19, 2023 | 28.42 | 28.42 | 27.61 | 28.15 | 766,284 | -0.15(-0.54%) |
May 18, 2023 | 28.75 | 28.79 | 28.23 | 28.30 | 229,664 | -1.07(-3.65%) |
May 17, 2023 | 29.37 | 29.55 | 29.08 | 29.38 | 493,147 | +0.36(+1.25%) |
May 16, 2023 | 28.71 | 29.24 | 28.56 | 29.01 | 757,611 | +0.60(+2.12%) |
May 15, 2023 | 29.24 | 29.48 | 28.09 | 28.41 | 1,339,152 | -2.60(-8.39%) |
May 12, 2023 | 31.35 | 31.35 | 30.72 | 31.01 | 1,593,371 | -0.98(-3.05%) |
May 11, 2023 | 31.21 | 32.01 | 31.16 | 31.99 | 776,433 | +2.74(+9.36%) |
May 10, 2023 | 29.25 | 29.33 | 28.98 | 29.25 | 225,456 | -0.17(-0.59%) |
May 09, 2023 | 29.38 | 29.60 | 29.10 | 29.42 | 238,695 | +0.05(+0.16%) |
May 08, 2023 | 28.89 | 29.55 | 28.83 | 29.38 | 320,385 | +1.13(+4.00%) |
May 05, 2023 | 28.48 | 28.48 | 28.12 | 28.25 | 163,967 | -0.50(-1.73%) |
May 04, 2023 | 28.94 | 29.11 | 28.54 | 28.75 | 102,773 | -0.05(-0.17%) |
May 03, 2023 | 28.20 | 29.08 | 27.98 | 28.79 | 461,434 | -0.16(-0.56%) |
May 02, 2023 | 29.49 | 29.50 | 28.75 | 28.96 | 524,215 | -0.56(-1.91%) |
May 01, 2023 | 29.53 | 29.75 | 29.52 | 29.52 | 294,223 | -0.11(-0.39%) |
Apr 28, 2023 | 30.11 | 30.29 | 29.36 | 29.64 | 436,928 | -1.10(-3.58%) |
Apr 27, 2023 | 30.64 | 31.08 | 30.57 | 30.74 | 106,970 | +0.09(+0.28%) |
Apr 26, 2023 | 30.78 | 30.99 | 30.47 | 30.65 | 282,142 | -0.65(-2.08%) |
Apr 25, 2023 | 31.81 | 31.90 | 31.30 | 31.30 | 711,225 | -0.92(-2.85%) |
Apr 24, 2023 | 32.08 | 32.40 | 32.08 | 32.22 | 219,287 | +0.13(+0.42%) |
Apr 21, 2023 | 32.29 | 32.29 | 32.04 | 32.08 | 260,822 | -0.17(-0.53%) |
Apr 20, 2023 | 32.23 | 32.36 | 32.18 | 32.26 | 276,505 | -0.20(-0.62%) |
Apr 19, 2023 | 32.28 | 32.74 | 32.14 | 32.46 | 336,450 | +0.15(+0.47%) |
Apr 18, 2023 | 32.44 | 32.51 | 32.23 | 32.30 | 405,445 | -0.24(-0.74%) |
Apr 17, 2023 | 32.82 | 32.86 | 32.52 | 32.54 | 284,190 | -0.33(-0.99%) |
Apr 14, 2023 | 33.08 | 33.12 | 32.75 | 32.87 | 226,029 | -0.22(-0.67%) |
Apr 13, 2023 | 33.29 | 33.34 | 33.05 | 33.09 | 201,810 | -0.07(-0.20%) |
Apr 12, 2023 | 33.44 | 33.56 | 33.11 | 33.16 | 515,787 | +0.08(+0.23%) |
Apr 11, 2023 | 32.97 | 33.16 | 32.82 | 33.08 | 792,967 | +0.07(+0.20%) |
Apr 10, 2023 | 32.53 | 33.04 | 32.53 | 33.01 | 95,002 | +1.26(+3.98%) |
Apr 06, 2023 | 31.60 | 32.06 | 31.60 | 31.75 | 169,205 | +0.17(+0.55%) |
Apr 05, 2023 | 32.12 | 32.49 | 31.53 | 31.58 | 239,330 | -0.78(-2.42%) |
Apr 04, 2023 | 31.39 | 32.52 | 31.39 | 32.36 | 387,429 | +0.98(+3.11%) |
Apr 03, 2023 | 30.75 | 31.86 | 30.62 | 31.39 | 367,020 | +0.17(+0.55%) |
Mar 31, 2023 | 31.49 | 31.58 | 31.02 | 31.21 | 336,386 | -0.56(-1.78%) |
Mar 30, 2023 | 32.19 | 32.35 | 31.59 | 31.78 | 248,609 | -0.28(-0.87%) |
Mar 29, 2023 | 31.19 | 32.21 | 31.19 | 32.06 | 305,747 | +0.81(+2.60%) |
Mar 28, 2023 | 31.87 | 31.95 | 31.05 | 31.24 | 384,176 | -1.03(-3.20%) |
Mar 27, 2023 | 32.68 | 32.77 | 32.11 | 32.28 | 119,027 | -0.34(-1.06%) |
Mar 24, 2023 | 32.65 | 32.94 | 32.40 | 32.62 | 124,582 | +0.00(+0.00%) |
Mar 23, 2023 | 32.39 | 33.17 | 32.39 | 32.62 | 206,666 | +0.25(+0.77%) |
Mar 22, 2023 | 32.06 | 32.84 | 32.06 | 32.37 | 285,787 | +0.57(+1.81%) |
Mar 21, 2023 | 32.09 | 32.70 | 31.69 | 31.80 | 391,380 | -0.74(-2.26%) |
Mar 20, 2023 | 33.14 | 33.14 | 32.40 | 32.53 | 215,811 | -1.00(-3.00%) |
Mar 17, 2023 | 33.71 | 34.00 | 33.43 | 33.54 | 549,195 | -0.97(-2.80%) |
Mar 16, 2023 | 33.58 | 34.52 | 33.35 | 34.51 | 942,531 | +1.10(+3.29%) |
Mar 15, 2023 | 33.67 | 33.67 | 33.05 | 33.41 | 185,963 | -0.55(-1.61%) |
Mar 14, 2023 | 34.63 | 34.63 | 33.84 | 33.95 | 150,586 | -0.70(-2.02%) |
Mar 13, 2023 | 34.59 | 35.03 | 34.51 | 34.65 | 91,495 | -0.42(-1.20%) |
Mar 10, 2023 | 35.20 | 35.23 | 34.93 | 35.07 | 98,855 | -0.25(-0.70%) |
Mar 09, 2023 | 35.41 | 35.56 | 35.16 | 35.32 | 311,085 | -0.25(-0.70%) |
Mar 08, 2023 | 35.04 | 35.57 | 34.90 | 35.57 | 128,354 | +0.88(+2.54%) |
Mar 07, 2023 | 34.77 | 35.14 | 34.66 | 34.69 | 126,512 | -0.53(-1.49%) |
Mar 06, 2023 | 34.88 | 35.40 | 34.79 | 35.21 | 544,356 | +1.46(+4.34%) |
Mar 03, 2023 | 33.57 | 33.75 | 33.01 | 33.75 | 345,822 | -0.44(-1.29%) |
Mar 02, 2023 | 34.48 | 34.48 | 34.06 | 34.19 | 115,479 | -0.43(-1.24%) |
Mar 01, 2023 | 34.66 | 34.74 | 34.35 | 34.62 | 208,945 | +0.67(+1.97%) |
Feb 28, 2023 | 34.00 | 34.20 | 33.74 | 33.95 | 160,406 | -0.08(-0.23%) |
Feb 27, 2023 | 33.55 | 34.13 | 33.55 | 34.03 | 159,726 | +1.20(+3.64%) |
Feb 24, 2023 | 32.95 | 33.19 | 32.74 | 32.83 | 153,837 | -0.10(-0.29%) |
Feb 23, 2023 | 32.96 | 33.15 | 32.86 | 32.93 | 147,630 | +0.07(+0.20%) |
Feb 22, 2023 | 33.12 | 33.18 | 32.79 | 32.86 | 183,422 | -0.67(-2.00%) |
Feb 21, 2023 | 33.85 | 33.99 | 33.42 | 33.53 | 723,286 | +0.93(+2.85%) |
Feb 17, 2023 | 32.58 | 33.01 | 32.55 | 32.60 | 210,036 | +0.04(+0.12%) |
Feb 16, 2023 | 33.15 | 33.45 | 32.21 | 32.56 | 1,117,457 | -0.99(-2.94%) |
Feb 15, 2023 | 32.35 | 33.70 | 32.34 | 33.55 | 1,882,300 | +2.95(+9.63%) |
Feb 14, 2023 | 29.19 | 30.84 | 29.10 | 30.60 | 1,440,589 | +2.34(+8.30%) |
Feb 13, 2023 | 28.23 | 28.46 | 28.00 | 28.26 | 414,312 | +0.17(+0.61%) |
Feb 10, 2023 | 28.23 | 28.30 | 28.02 | 28.08 | 542,902 | -0.06(-0.20%) |
Feb 09, 2023 | 28.66 | 28.86 | 28.11 | 28.14 | 795,715 | -0.36(-1.28%) |
Feb 08, 2023 | 28.06 | 28.63 | 27.84 | 28.51 | 1,048,845 | -1.27(-4.27%) |
Feb 07, 2023 | 29.50 | 29.88 | 29.31 | 29.78 | 507,612 | -1.92(-6.07%) |
Feb 06, 2023 | 31.12 | 32.01 | 30.89 | 31.70 | 457,832 | -0.79(-2.44%) |
Feb 03, 2023 | 32.21 | 32.56 | 32.20 | 32.50 | 785,518 | +1.58(+5.11%) |
Feb 02, 2023 | 30.09 | 30.99 | 29.96 | 30.92 | 889,208 | +0.29(+0.94%) |
Feb 01, 2023 | 30.90 | 31.09 | 30.22 | 30.63 | 646,514 | -1.81(-5.58%) |
Jan 31, 2023 | 32.55 | 32.62 | 32.12 | 32.44 | 207,471 | -0.37(-1.14%) |
Jan 30, 2023 | 33.18 | 33.21 | 32.81 | 32.81 | 118,027 | -0.93(-2.75%) |
Jan 27, 2023 | 32.62 | 33.81 | 32.62 | 33.74 | 175,074 | +0.15(+0.46%) |
Jan 26, 2023 | 34.15 | 34.16 | 33.46 | 33.59 | 353,802 | -0.94(-2.72%) |
Jan 25, 2023 | 33.83 | 34.55 | 33.51 | 34.52 | 183,614 | -0.29(-0.82%) |
Jan 24, 2023 | 34.45 | 34.85 | 34.22 | 34.81 | 135,005 | +0.07(+0.19%) |
Jan 23, 2023 | 35.35 | 35.35 | 34.53 | 34.74 | 228,116 | -0.60(-1.71%) |
Jan 20, 2023 | 35.11 | 35.48 | 35.07 | 35.35 | 243,056 | +0.45(+1.29%) |
Jan 19, 2023 | 34.74 | 34.97 | 34.67 | 34.90 | 363,628 | +0.43(+1.25%) |
Jan 18, 2023 | 34.29 | 34.71 | 34.29 | 34.47 | 367,275 | +0.20(+0.59%) |
Jan 17, 2023 | 33.92 | 34.35 | 33.87 | 34.27 | 952,585 | +2.16(+6.74%) |
Jan 13, 2023 | 31.93 | 32.18 | 31.85 | 32.10 | 391,858 | -0.01(-0.03%) |
Jan 12, 2023 | 31.58 | 32.11 | 31.52 | 32.11 | 392,630 | +1.10(+3.55%) |
Jan 11, 2023 | 30.73 | 31.16 | 30.43 | 31.01 | 1,166,179 | -1.24(-3.86%) |
Jan 10, 2023 | 33.03 | 33.03 | 31.81 | 32.26 | 512,033 | -0.89(-2.68%) |
Jan 09, 2023 | 33.16 | 33.43 | 32.73 | 33.15 | 757,288 | -1.47(-4.26%) |
Jan 06, 2023 | 34.34 | 34.91 | 34.10 | 34.62 | 590,521 | +1.62(+4.90%) |
Jan 05, 2023 | 33.09 | 33.49 | 32.61 | 33.00 | 942,049 | -2.82(-7.88%) |
Jan 04, 2023 | 35.69 | 35.91 | 35.49 | 35.83 | 440,047 | -0.31(-0.85%) |
Jan 03, 2023 | 36.49 | 36.53 | 36.07 | 36.13 | 938,736 | +0.73(+2.05%) |
Dec 30, 2022 | 35.76 | 35.85 | 35.37 | 35.41 | 220,554 | -0.17(-0.48%) |
Dec 29, 2022 | 35.00 | 35.67 | 35.00 | 35.58 | 196,974 | +1.29(+3.77%) |
Dec 28, 2022 | 34.55 | 34.69 | 34.00 | 34.29 | 306,453 | -0.81(-2.32%) |
Dec 27, 2022 | 35.41 | 35.47 | 35.02 | 35.10 | 182,538 | -0.19(-0.54%) |
Dec 23, 2022 | 35.08 | 35.41 | 35.08 | 35.29 | 206,000 | +0.12(+0.35%) |
Dec 22, 2022 | 35.23 | 35.30 | 34.78 | 35.17 | 234,180 | -0.07(-0.19%) |
Dec 21, 2022 | 35.22 | 35.33 | 35.09 | 35.23 | 328,552 | +0.06(+0.16%) |
Dec 20, 2022 | 35.06 | 35.29 | 34.83 | 35.18 | 328,841 | +0.36(+1.04%) |
Dec 19, 2022 | 34.82 | 35.03 | 34.54 | 34.81 | 493,571 | +1.29(+3.85%) |
Dec 16, 2022 | 33.41 | 33.73 | 33.39 | 33.52 | 326,626 | +0.10(+0.29%) |
Dec 15, 2022 | 33.11 | 33.66 | 33.11 | 33.42 | 323,055 | +0.64(+1.96%) |
Dec 14, 2022 | 33.25 | 33.73 | 32.25 | 32.78 | 846,197 | -1.05(-3.11%) |
Dec 13, 2022 | 34.31 | 34.45 | 33.83 | 33.84 | 826,066 | +0.14(+0.42%) |
Dec 12, 2022 | 33.57 | 33.88 | 33.36 | 33.70 | 556,622 | +1.42(+4.40%) |
Dec 09, 2022 | 31.87 | 32.42 | 31.86 | 32.28 | 456,531 | +0.98(+3.13%) |
Dec 08, 2022 | 31.12 | 31.34 | 31.05 | 31.30 | 477,335 | +0.30(+0.95%) |
Dec 07, 2022 | 30.97 | 31.30 | 30.73 | 31.00 | 389,408 | -1.07(-3.33%) |
Dec 06, 2022 | 32.20 | 32.31 | 31.95 | 32.07 | 211,583 | +0.46(+1.45%) |
Dec 05, 2022 | 31.99 | 32.03 | 31.48 | 31.61 | 432,563 | -0.40(-1.25%) |
Dec 02, 2022 | 32.14 | 32.17 | 31.58 | 32.01 | 228,774 | -0.60(-1.84%) |
Dec 01, 2022 | 32.73 | 32.73 | 32.47 | 32.61 | 388,587 | -0.05(-0.15%) |
Nov 30, 2022 | 32.32 | 32.67 | 32.16 | 32.66 | 310,895 | +0.50(+1.57%) |
Nov 29, 2022 | 31.89 | 32.24 | 31.87 | 32.15 | 237,369 | +0.41(+1.29%) |
Nov 28, 2022 | 31.98 | 31.99 | 31.73 | 31.74 | 322,403 | -0.15(-0.48%) |
Nov 25, 2022 | 31.40 | 31.90 | 31.30 | 31.90 | 267,832 | +0.95(+3.08%) |
Nov 23, 2022 | 30.91 | 31.22 | 30.86 | 30.94 | 317,326 | +0.04(+0.12%) |
Nov 22, 2022 | 30.01 | 31.04 | 30.01 | 30.91 | 361,234 | +1.63(+5.56%) |
Nov 21, 2022 | 28.92 | 29.32 | 28.80 | 29.28 | 178,938 | +0.52(+1.82%) |
Nov 18, 2022 | 28.54 | 28.88 | 28.44 | 28.75 | 277,028 | +0.39(+1.38%) |
Nov 17, 2022 | 28.71 | 28.71 | 28.15 | 28.36 | 419,766 | -1.04(-3.53%) |
Nov 16, 2022 | 29.64 | 29.72 | 29.34 | 29.40 | 328,554 | -0.24(-0.80%) |
Nov 15, 2022 | 29.41 | 29.73 | 29.39 | 29.64 | 266,549 | +0.48(+1.63%) |
Nov 14, 2022 | 29.30 | 29.30 | 29.12 | 29.16 | 356,764 | +0.56(+1.96%) |
Nov 11, 2022 | 28.90 | 28.90 | 28.31 | 28.60 | 163,503 | -0.47(-1.61%) |
Nov 10, 2022 | 28.62 | 29.15 | 28.62 | 29.07 | 266,927 | +1.09(+3.88%) |
Nov 09, 2022 | 28.20 | 28.20 | 27.98 | 27.98 | 164,320 | -0.57(-2.00%) |
Nov 08, 2022 | 28.27 | 28.56 | 28.11 | 28.55 | 268,213 | +0.29(+1.01%) |
Nov 07, 2022 | 27.89 | 28.34 | 27.89 | 28.27 | 310,475 | +1.00(+3.67%) |
Nov 04, 2022 | 26.85 | 27.31 | 26.85 | 27.27 | 309,085 | +0.80(+3.02%) |
Nov 03, 2022 | 26.27 | 26.55 | 26.18 | 26.47 | 477,640 | +0.20(+0.76%) |
Nov 02, 2022 | 26.47 | 26.23 | 26.27 | 295,112 | +0.09(+0.33%) | |
Nov 01, 2022 | 26.10 | 26.42 | 25.93 | 26.18 | 376,046 | +0.30(+1.14%) |
Oct 31, 2022 | 25.50 | 25.99 | 25.50 | 25.89 | 305,245 | +0.40(+1.57%) |
Oct 28, 2022 | 25.47 | 25.50 | 25.20 | 25.49 | 269,280 | +0.02(+0.07%) |
Oct 27, 2022 | 25.94 | 25.94 | 25.47 | 25.47 | 141,634 | -0.59(-2.27%) |
Oct 26, 2022 | 26.12 | 26.12 | 25.81 | 26.06 | 143,657 | -0.12(-0.47%) |
Oct 25, 2022 | 25.91 | 26.26 | 25.78 | 26.18 | 321,305 | -0.13(-0.51%) |
Oct 24, 2022 | 26.21 | 26.37 | 26.11 | 26.32 | 157,061 | +0.42(+1.62%) |
Oct 21, 2022 | 25.90 | 26.08 | 25.68 | 25.90 | 210,353 | +0.23(+0.89%) |
Oct 20, 2022 | 25.77 | 25.95 | 25.56 | 25.67 | 114,337 | -0.03(-0.11%) |
Oct 19, 2022 | 25.69 | 25.92 | 25.51 | 25.70 | 242,322 | +0.01(+0.04%) |
Oct 18, 2022 | 25.50 | 25.75 | 25.29 | 25.69 | 142,999 | +0.08(+0.30%) |
Oct 17, 2022 | 25.10 | 25.71 | 25.10 | 25.61 | 424,663 | +1.92(+8.12%) |
Oct 14, 2022 | 23.90 | 24.00 | 23.60 | 23.69 | 74,399 | +0.05(+0.20%) |
Oct 13, 2022 | 23.09 | 23.70 | 23.09 | 23.64 | 67,108 | +0.41(+1.76%) |
Oct 12, 2022 | 23.11 | 23.34 | 22.91 | 23.23 | 90,232 | -0.21(-0.89%) |
Oct 11, 2022 | 23.67 | 23.71 | 23.38 | 23.44 | 219,183 | -0.29(-1.20%) |
Oct 10, 2022 | 23.53 | 23.74 | 23.51 | 23.73 | 101,309 | +0.27(+1.14%) |
Oct 07, 2022 | 23.47 | 23.73 | 23.41 | 23.46 | 147,808 | -0.03(-0.12%) |
Oct 06, 2022 | 23.45 | 23.70 | 23.40 | 23.49 | 110,843 | +0.16(+0.69%) |
Oct 05, 2022 | 22.93 | 23.37 | 22.72 | 23.33 | 100,783 | +0.23(+0.99%) |
Oct 04, 2022 | 22.98 | 23.18 | 22.98 | 23.10 | 208,079 | +0.11(+0.50%) |
Oct 03, 2022 | 21.73 | 23.03 | 21.73 | 22.98 | 548,715 | +1.96(+9.33%) |
Sep 30, 2022 | 20.96 | 21.18 | 20.91 | 21.02 | 278,970 | -0.04(-0.18%) |
Sep 29, 2022 | 21.18 | 21.27 | 20.27 | 21.06 | 251,309 | -0.36(-1.69%) |
Sep 28, 2022 | 21.34 | 21.52 | 21.27 | 21.42 | 204,223 | -0.31(-1.45%) |
Sep 27, 2022 | 22.07 | 22.11 | 21.53 | 21.74 | 254,364 | -0.17(-0.78%) |
Sep 26, 2022 | 21.67 | 22.05 | 21.53 | 21.91 | 427,167 | -0.29(-1.29%) |
Sep 23, 2022 | 22.20 | 22.31 | 21.97 | 22.19 | 241,933 | -0.09(-0.38%) |
Sep 22, 2022 | 22.36 | 22.54 | 22.15 | 22.28 | 199,716 | +0.56(+2.59%) |
Sep 21, 2022 | 22.06 | 22.24 | 21.72 | 21.72 | 236,959 | -0.51(-2.31%) |
Sep 20, 2022 | 21.78 | 22.40 | 21.70 | 22.23 | 135,690 | +0.43(+1.96%) |
Sep 19, 2022 | 22.54 | 22.54 | 21.49 | 21.80 | 429,387 | -1.15(-5.02%) |
Sep 16, 2022 | 22.71 | 23.07 | 22.71 | 22.96 | 320,746 | +0.26(+1.13%) |
Sep 15, 2022 | 22.83 | 23.15 | 22.62 | 22.70 | 242,685 | -0.83(-3.52%) |
Sep 14, 2022 | 22.57 | 23.55 | 22.57 | 23.53 | 548,998 | +1.12(+5.01%) |
Sep 13, 2022 | 24.08 | 24.25 | 22.22 | 22.40 | 936,019 | -2.66(-10.60%) |
Sep 12, 2022 | 24.20 | 25.16 | 24.17 | 25.06 | 610,560 | +1.20(+5.03%) |
Sep 09, 2022 | 23.55 | 24.04 | 23.50 | 23.86 | 593,776 | +0.70(+3.04%) |
Sep 08, 2022 | 23.37 | 23.57 | 22.95 | 23.16 | 310,331 | +0.01(+0.04%) |
Sep 07, 2022 | 22.85 | 23.29 | 22.84 | 23.15 | 296,320 | +0.30(+1.33%) |
Sep 06, 2022 | 22.91 | 23.17 | 22.73 | 22.84 | 746,336 | +1.05(+4.81%) |
Sep 02, 2022 | 21.46 | 22.08 | 21.46 | 21.79 | 324,280 | +0.50(+2.37%) |
Sep 01, 2022 | 21.18 | 21.48 | 21.06 | 21.29 | 150,731 | -0.12(-0.58%) |
Aug 31, 2022 | 21.74 | 21.81 | 21.41 | 21.41 | 267,891 | +0.00(+0.00%) |
Aug 30, 2022 | 21.60 | 21.67 | 21.29 | 21.41 | 606,550 | -0.17(-0.79%) |
Aug 29, 2022 | 21.23 | 21.70 | 21.19 | 21.58 | 415,398 | +0.35(+1.66%) |
Aug 26, 2022 | 21.43 | 21.76 | 21.18 | 21.23 | 312,300 | -0.20(-0.93%) |
Aug 25, 2022 | 21.25 | 21.51 | 21.22 | 21.43 | 200,150 | +0.39(+1.85%) |
Aug 24, 2022 | 21.11 | 21.36 | 20.93 | 21.04 | 163,543 | -0.45(-2.08%) |
Aug 23, 2022 | 21.29 | 21.56 | 21.29 | 21.49 | 245,987 | +0.45(+2.13%) |
Aug 22, 2022 | 21.06 | 21.12 | 20.93 | 21.04 | 191,014 | +0.39(+1.89%) |
Aug 19, 2022 | 20.72 | 20.88 | 20.61 | 20.65 | 124,816 | -0.23(-1.09%) |
Aug 18, 2022 | 20.36 | 20.95 | 20.14 | 20.88 | 309,769 | +0.31(+1.53%) |
Aug 17, 2022 | 20.37 | 20.66 | 20.35 | 20.57 | 165,205 | +0.20(+0.98%) |
Aug 16, 2022 | 19.66 | 20.44 | 19.66 | 20.37 | 101,654 | +0.51(+2.59%) |
Aug 15, 2022 | 19.76 | 19.93 | 19.68 | 19.85 | 119,625 | -0.17(-0.86%) |
Aug 12, 2022 | 19.98 | 20.06 | 19.71 | 20.02 | 74,682 | +0.20(+1.01%) |
Aug 11, 2022 | 20.06 | 20.06 | 19.79 | 19.82 | 346,299 | -0.13(-0.67%) |
Aug 10, 2022 | 19.78 | 20.08 | 19.61 | 19.96 | 173,402 | +0.49(+2.49%) |
Aug 09, 2022 | 19.35 | 19.57 | 19.35 | 19.47 | 232,821 | -0.13(-0.68%) |
Aug 08, 2022 | 19.43 | 19.65 | 19.43 | 19.60 | 129,399 | +0.35(+1.83%) |
Aug 05, 2022 | 18.96 | 19.27 | 18.89 | 19.25 | 123,993 | +0.11(+0.60%) |
Aug 04, 2022 | 18.90 | 19.21 | 18.90 | 19.14 | 196,160 | +0.32(+1.72%) |
Aug 03, 2022 | 18.60 | 18.87 | 18.56 | 18.81 | 97,976 | +0.25(+1.33%) |
Aug 02, 2022 | 18.67 | 18.71 | 18.39 | 18.57 | 117,774 | -0.14(-0.76%) |
Aug 01, 2022 | 18.50 | 18.85 | 18.50 | 18.71 | 162,659 | +0.39(+2.13%) |
Jul 29, 2022 | 18.13 | 18.42 | 18.11 | 18.32 | 141,527 | +0.32(+1.80%) |
Jul 28, 2022 | 17.90 | 18.00 | 17.73 | 18.00 | 50,914 | -0.17(-0.94%) |
Jul 27, 2022 | 17.95 | 18.22 | 17.87 | 18.17 | 44,797 | +0.22(+1.22%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.90 | 17.95 | 111,112 | -0.05(-0.27%) |
Jul 25, 2022 | 17.85 | 18.03 | 17.85 | 18.00 | 139,652 | +0.18(+1.02%) |
Jul 22, 2022 | 17.87 | 17.99 | 17.72 | 17.81 | 102,688 | -0.09(-0.48%) |
Jul 21, 2022 | 17.92 | 17.92 | 17.69 | 17.90 | 55,438 | -0.07(-0.37%) |
Jul 20, 2022 | 17.94 | 18.01 | 17.83 | 17.97 | 60,346 | +0.10(+0.59%) |
Jul 19, 2022 | 17.62 | 17.93 | 17.62 | 17.86 | 130,274 | +0.41(+2.35%) |
Jul 18, 2022 | 17.46 | 17.65 | 17.41 | 17.45 | 307,916 | +0.25(+1.44%) |
Jul 15, 2022 | 17.12 | 17.31 | 17.04 | 17.20 | 156,501 | +0.17(+1.01%) |
Jul 14, 2022 | 17.15 | 17.27 | 16.92 | 17.03 | 123,179 | -0.24(-1.38%) |
Jul 13, 2022 | 17.28 | 17.33 | 17.07 | 17.27 | 253,565 | -0.01(-0.06%) |
Jul 12, 2022 | 17.29 | 17.48 | 17.24 | 17.28 | 155,265 | -0.01(-0.05%) |
Jul 11, 2022 | 17.45 | 17.48 | 17.29 | 17.29 | 101,670 | -0.34(-1.94%) |
Jul 08, 2022 | 17.65 | 17.70 | 17.54 | 17.63 | 112,933 | -0.01(-0.05%) |
Jul 07, 2022 | 17.62 | 17.72 | 17.57 | 17.64 | 443,056 | -0.04(-0.22%) |
Jul 06, 2022 | 17.51 | 17.74 | 17.33 | 17.68 | 178,176 | -0.17(-0.96%) |
Jul 05, 2022 | 17.86 | 17.86 | 17.43 | 17.85 | 309,354 | -0.48(-2.60%) |