Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.85 | 20.47 | 19.85 | 20.31 | 407,567 | +0.49(+2.47%) |
Apr 27, 2023 | 19.26 | 19.82 | 19.15 | 19.82 | 401,560 | +0.72(+3.77%) |
Apr 26, 2023 | 19.54 | 19.56 | 19.07 | 19.10 | 379,365 | -0.43(-2.20%) |
Apr 25, 2023 | 20.00 | 20.04 | 19.38 | 19.53 | 270,591 | -0.74(-3.65%) |
Apr 24, 2023 | 20.50 | 20.61 | 20.17 | 20.27 | 351,264 | -0.23(-1.12%) |
Apr 21, 2023 | 20.24 | 20.54 | 20.09 | 20.50 | 439,075 | +0.30(+1.49%) |
Apr 20, 2023 | 20.37 | 20.53 | 20.16 | 20.20 | 239,334 | -0.11(-0.54%) |
Apr 19, 2023 | 19.60 | 20.61 | 19.51 | 20.31 | 818,404 | +0.64(+3.25%) |
Apr 18, 2023 | 20.20 | 20.20 | 19.42 | 19.67 | 567,705 | -0.48(-2.38%) |
Apr 17, 2023 | 20.64 | 20.73 | 20.13 | 20.15 | 270,546 | -0.40(-1.95%) |
Apr 14, 2023 | 20.72 | 20.92 | 20.36 | 20.55 | 500,170 | -0.11(-0.53%) |
Apr 13, 2023 | 20.89 | 20.89 | 20.58 | 20.66 | 353,029 | -0.12(-0.58%) |
Apr 12, 2023 | 21.02 | 21.21 | 20.72 | 20.78 | 206,321 | -0.10(-0.48%) |
Apr 11, 2023 | 20.87 | 21.07 | 20.70 | 20.88 | 384,304 | +0.14(+0.68%) |
Apr 10, 2023 | 20.59 | 21.05 | 20.59 | 20.74 | 303,421 | +0.11(+0.53%) |
Apr 06, 2023 | 20.48 | 20.72 | 20.45 | 20.63 | 328,788 | +0.18(+0.88%) |
Apr 05, 2023 | 20.49 | 20.55 | 20.25 | 20.45 | 296,963 | -0.15(-0.73%) |
Apr 04, 2023 | 20.91 | 20.91 | 20.25 | 20.60 | 269,530 | -0.18(-0.87%) |
Apr 03, 2023 | 20.93 | 20.94 | 20.55 | 20.78 | 356,847 | -0.05(-0.24%) |
Mar 31, 2023 | 20.70 | 20.96 | 20.62 | 20.83 | 336,791 | +0.28(+1.36%) |
Mar 30, 2023 | 20.78 | 20.79 | 20.39 | 20.55 | 239,748 | +0.00(+0.00%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.42 | 20.55 | 254,993 | +0.05(+0.24%) |
Mar 28, 2023 | 20.57 | 20.79 | 20.33 | 20.50 | 260,179 | -0.15(-0.73%) |
Mar 27, 2023 | 20.20 | 20.71 | 20.19 | 20.65 | 382,007 | +0.59(+2.94%) |
Mar 24, 2023 | 19.83 | 20.07 | 19.57 | 20.06 | 449,505 | +0.18(+0.91%) |
Mar 23, 2023 | 20.16 | 20.48 | 19.72 | 19.88 | 366,111 | -0.20(-1.00%) |
Mar 22, 2023 | 20.62 | 20.83 | 20.08 | 20.08 | 295,739 | -0.49(-2.38%) |
Mar 21, 2023 | 20.23 | 20.62 | 20.23 | 20.57 | 572,121 | +0.74(+3.73%) |
Mar 20, 2023 | 20.35 | 20.53 | 19.82 | 19.83 | 428,131 | -0.40(-1.98%) |
Mar 17, 2023 | 20.55 | 20.77 | 20.17 | 20.23 | 789,798 | -0.51(-2.46%) |
Mar 16, 2023 | 20.37 | 20.82 | 20.20 | 20.74 | 369,603 | +0.13(+0.63%) |
Mar 15, 2023 | 20.30 | 20.70 | 20.03 | 20.61 | 596,869 | +0.00(+0.00%) |
Mar 14, 2023 | 20.86 | 21.17 | 20.29 | 20.61 | 655,700 | +0.24(+1.18%) |
Mar 13, 2023 | 20.28 | 20.65 | 20.14 | 20.37 | 588,146 | -0.19(-0.92%) |
Mar 10, 2023 | 21.14 | 21.16 | 20.39 | 20.56 | 402,645 | -0.63(-2.97%) |
Mar 09, 2023 | 21.80 | 21.86 | 21.14 | 21.19 | 444,111 | -0.68(-3.11%) |
Mar 08, 2023 | 21.68 | 21.89 | 21.40 | 21.87 | 498,993 | +0.16(+0.74%) |
Mar 07, 2023 | 22.02 | 22.03 | 21.70 | 21.71 | 421,350 | -0.41(-1.85%) |
Mar 06, 2023 | 23.05 | 23.26 | 22.10 | 22.12 | 653,732 | -0.82(-3.57%) |
Mar 03, 2023 | 22.11 | 23.04 | 22.01 | 22.94 | 749,606 | +0.89(+4.04%) |
Mar 02, 2023 | 21.07 | 22.20 | 20.92 | 22.05 | 766,358 | +1.02(+4.85%) |
Mar 01, 2023 | 20.84 | 21.13 | 20.73 | 21.03 | 632,918 | +0.10(+0.48%) |
Feb 28, 2023 | 20.72 | 21.31 | 20.61 | 20.93 | 1,248,428 | -0.03(-0.14%) |
Feb 27, 2023 | 20.50 | 21.58 | 20.40 | 20.96 | 1,747,392 | +0.74(+3.66%) |
Feb 24, 2023 | 23.31 | 23.62 | 19.88 | 20.22 | 2,135,432 | -4.68(-18.80%) |
Feb 23, 2023 | 24.76 | 25.13 | 24.66 | 24.90 | 596,729 | +0.34(+1.38%) |
Feb 22, 2023 | 24.48 | 24.76 | 24.38 | 24.56 | 575,774 | +0.19(+0.78%) |
Feb 21, 2023 | 24.61 | 24.80 | 24.31 | 24.37 | 591,401 | -0.56(-2.25%) |
Feb 17, 2023 | 25.57 | 25.57 | 24.89 | 24.93 | 482,490 | -0.47(-1.85%) |
Feb 16, 2023 | 25.40 | 25.51 | 25.07 | 25.40 | 375,146 | -0.19(-0.74%) |
Feb 15, 2023 | 25.43 | 25.75 | 25.20 | 25.59 | 394,551 | -0.12(-0.47%) |
Feb 14, 2023 | 25.02 | 26.00 | 25.02 | 25.71 | 323,699 | +0.64(+2.55%) |
Feb 13, 2023 | 24.89 | 25.09 | 24.85 | 25.07 | 565,802 | +0.13(+0.52%) |
Feb 10, 2023 | 24.87 | 25.19 | 24.69 | 24.94 | 434,848 | -0.02(-0.08%) |
Feb 09, 2023 | 25.50 | 25.52 | 24.95 | 24.96 | 386,339 | -0.35(-1.38%) |
Feb 08, 2023 | 25.49 | 25.77 | 25.22 | 25.31 | 424,443 | -0.30(-1.17%) |
Feb 07, 2023 | 25.50 | 25.82 | 25.16 | 25.61 | 487,429 | -0.03(-0.12%) |
Feb 06, 2023 | 27.97 | 27.97 | 25.61 | 25.64 | 930,128 | -2.52(-8.95%) |
Feb 03, 2023 | 28.24 | 28.42 | 28.08 | 28.16 | 197,494 | -0.35(-1.23%) |
Feb 02, 2023 | 28.33 | 28.70 | 28.32 | 28.51 | 273,693 | +0.22(+0.78%) |
Feb 01, 2023 | 28.30 | 28.57 | 28.17 | 28.29 | 310,725 | -0.02(-0.07%) |
Jan 31, 2023 | 27.87 | 28.37 | 27.77 | 28.31 | 313,888 | +0.56(+2.02%) |
Jan 30, 2023 | 27.56 | 28.00 | 27.56 | 27.75 | 220,554 | +0.05(+0.18%) |
Jan 27, 2023 | 27.54 | 27.82 | 27.54 | 27.70 | 208,027 | +0.04(+0.14%) |
Jan 26, 2023 | 27.59 | 27.76 | 27.18 | 27.66 | 206,843 | +0.30(+1.10%) |
Jan 25, 2023 | 27.40 | 27.47 | 27.24 | 27.36 | 257,017 | -0.28(-1.01%) |
Jan 24, 2023 | 27.79 | 27.87 | 27.56 | 27.64 | 170,836 | -0.24(-0.86%) |
Jan 23, 2023 | 27.98 | 28.15 | 27.79 | 27.88 | 179,659 | -0.02(-0.07%) |
Jan 20, 2023 | 27.81 | 27.91 | 27.30 | 27.90 | 291,729 | +0.30(+1.09%) |
Jan 19, 2023 | 27.32 | 27.64 | 27.23 | 27.60 | 170,976 | +0.08(+0.29%) |
Jan 18, 2023 | 27.40 | 27.94 | 27.36 | 27.52 | 239,663 | +0.14(+0.51%) |
Jan 17, 2023 | 27.51 | 27.66 | 27.36 | 27.38 | 358,348 | -0.08(-0.29%) |
Jan 13, 2023 | 27.27 | 27.54 | 27.08 | 27.46 | 174,608 | -0.03(-0.11%) |
Jan 12, 2023 | 27.47 | 27.75 | 27.34 | 27.49 | 235,750 | +0.14(+0.51%) |
Jan 11, 2023 | 26.69 | 27.35 | 26.63 | 27.35 | 343,947 | +0.68(+2.55%) |
Jan 10, 2023 | 26.28 | 26.73 | 26.09 | 26.67 | 238,142 | +0.31(+1.18%) |
Jan 09, 2023 | 26.47 | 26.57 | 26.26 | 26.36 | 485,345 | +0.13(+0.50%) |
Jan 06, 2023 | 25.83 | 26.36 | 25.51 | 26.23 | 398,715 | +0.65(+2.54%) |
Jan 05, 2023 | 25.94 | 26.05 | 25.52 | 25.58 | 500,663 | -0.47(-1.80%) |
Jan 04, 2023 | 25.98 | 26.36 | 25.97 | 26.05 | 307,766 | +0.09(+0.35%) |
Jan 03, 2023 | 26.22 | 26.40 | 25.87 | 25.96 | 299,723 | -0.02(-0.08%) |
Dec 30, 2022 | 26.11 | 26.30 | 25.94 | 25.98 | 326,527 | -0.28(-1.07%) |
Dec 29, 2022 | 26.24 | 26.92 | 26.01 | 26.26 | 364,578 | +0.12(+0.46%) |
Dec 28, 2022 | 26.19 | 26.77 | 26.14 | 26.14 | 270,912 | +0.01(+0.04%) |
Dec 27, 2022 | 26.11 | 27.29 | 24.76 | 26.13 | 1,423,222 | +0.12(+0.46%) |
Dec 23, 2022 | 25.58 | 26.03 | 25.53 | 26.01 | 147,888 | +0.56(+2.20%) |
Dec 22, 2022 | 25.43 | 25.64 | 25.15 | 25.45 | 296,279 | -0.20(-0.78%) |
Dec 21, 2022 | 25.70 | 25.89 | 25.54 | 25.65 | 269,544 | +0.12(+0.47%) |
Dec 20, 2022 | 26.18 | 26.37 | 25.53 | 25.53 | 272,763 | -0.71(-2.71%) |
Dec 19, 2022 | 26.75 | 26.95 | 26.19 | 26.24 | 416,543 | -0.40(-1.50%) |
Dec 16, 2022 | 26.29 | 26.66 | 26.08 | 26.64 | 683,598 | +0.11(+0.41%) |
Dec 15, 2022 | 27.27 | 27.27 | 26.47 | 26.53 | 275,894 | -1.10(-3.98%) |
Dec 14, 2022 | 27.79 | 27.97 | 27.40 | 27.63 | 262,087 | -0.05(-0.18%) |
Dec 13, 2022 | 28.20 | 28.98 | 27.43 | 27.68 | 340,645 | +0.03(+0.11%) |
Dec 12, 2022 | 27.39 | 27.65 | 26.91 | 27.65 | 417,227 | +0.43(+1.58%) |
Dec 09, 2022 | 26.97 | 27.48 | 26.59 | 27.22 | 2,480,929 | +0.15(+0.55%) |
Dec 08, 2022 | 27.16 | 27.42 | 26.92 | 27.07 | 276,369 | +0.15(+0.56%) |
Dec 07, 2022 | 27.28 | 27.62 | 26.90 | 26.92 | 443,447 | -0.34(-1.25%) |
Dec 06, 2022 | 27.49 | 27.49 | 27.02 | 27.26 | 320,402 | -0.18(-0.66%) |
Dec 05, 2022 | 27.92 | 27.92 | 27.41 | 27.44 | 348,262 | -0.67(-2.38%) |
Dec 02, 2022 | 28.05 | 28.38 | 28.00 | 28.11 | 265,379 | -0.21(-0.74%) |
Dec 01, 2022 | 28.25 | 28.49 | 27.84 | 28.32 | 396,675 | +0.28(+1.00%) |
Nov 30, 2022 | 28.13 | 28.37 | 27.30 | 28.04 | 564,464 | -0.13(-0.46%) |
Nov 29, 2022 | 27.96 | 28.59 | 27.59 | 28.17 | 446,603 | +1.18(+4.37%) |
Nov 28, 2022 | 28.02 | 28.20 | 26.93 | 26.99 | 611,401 | -1.42(-5.00%) |
Nov 25, 2022 | 28.20 | 28.48 | 28.16 | 28.41 | 99,032 | +0.16(+0.57%) |
Nov 23, 2022 | 27.94 | 28.27 | 27.81 | 28.25 | 218,087 | +0.28(+1.00%) |
Nov 22, 2022 | 27.96 | 28.12 | 27.70 | 27.97 | 226,185 | +0.14(+0.50%) |
Nov 21, 2022 | 28.05 | 28.10 | 27.55 | 27.83 | 243,094 | -0.35(-1.24%) |
Nov 18, 2022 | 28.49 | 28.68 | 28.09 | 28.18 | 189,656 | +0.07(+0.25%) |
Nov 17, 2022 | 27.74 | 28.11 | 27.43 | 28.11 | 233,189 | -0.04(-0.14%) |
Nov 16, 2022 | 28.53 | 28.53 | 27.86 | 28.15 | 290,074 | -0.62(-2.16%) |
Nov 15, 2022 | 29.11 | 29.47 | 28.49 | 28.77 | 408,163 | -0.15(-0.52%) |
Nov 14, 2022 | 28.93 | 29.22 | 28.78 | 28.92 | 182,214 | -0.13(-0.45%) |
Nov 11, 2022 | 29.01 | 29.38 | 28.68 | 29.05 | 214,411 | +0.12(+0.41%) |
Nov 10, 2022 | 28.70 | 29.27 | 27.81 | 28.93 | 291,191 | +1.04(+3.73%) |
Nov 09, 2022 | 28.11 | 28.33 | 27.77 | 27.89 | 187,846 | -0.41(-1.45%) |
Nov 08, 2022 | 28.59 | 28.89 | 27.98 | 28.30 | 244,640 | -0.28(-0.98%) |
Nov 07, 2022 | 28.83 | 28.83 | 28.22 | 28.58 | 299,759 | +0.11(+0.39%) |
Nov 04, 2022 | 28.36 | 28.94 | 27.05 | 28.47 | 432,122 | +0.86(+3.11%) |
Nov 03, 2022 | 27.67 | 28.29 | 27.56 | 27.61 | 254,124 | -0.47(-1.67%) |
Nov 02, 2022 | 29.21 | 29.28 | 28.08 | 28.08 | 394,198 | -1.39(-4.72%) |
Nov 01, 2022 | 29.39 | 29.53 | 29.03 | 29.47 | 303,392 | +0.27(+0.92%) |
Oct 31, 2022 | 28.78 | 29.55 | 28.73 | 29.20 | 528,778 | +0.37(+1.28%) |
Oct 28, 2022 | 28.61 | 29.00 | 28.59 | 28.83 | 422,059 | +0.38(+1.34%) |
Oct 27, 2022 | 28.39 | 28.68 | 28.16 | 28.45 | 272,314 | +0.24(+0.85%) |
Oct 26, 2022 | 27.85 | 28.59 | 27.49 | 28.21 | 354,682 | +0.65(+2.36%) |
Oct 25, 2022 | 27.04 | 27.69 | 27.04 | 27.56 | 304,609 | +0.54(+2.00%) |
Oct 24, 2022 | 26.89 | 27.20 | 26.67 | 27.02 | 425,388 | +0.16(+0.60%) |
Oct 21, 2022 | 28.50 | 28.74 | 26.16 | 26.86 | 1,073,807 | -1.87(-6.51%) |
Oct 20, 2022 | 28.46 | 28.81 | 28.44 | 28.73 | 230,488 | +0.09(+0.31%) |
Oct 19, 2022 | 28.27 | 28.69 | 28.16 | 28.64 | 324,618 | +0.18(+0.63%) |
Oct 18, 2022 | 28.54 | 28.88 | 28.20 | 28.46 | 337,269 | +0.47(+1.68%) |
Oct 17, 2022 | 27.94 | 28.19 | 27.59 | 27.99 | 304,314 | +0.55(+2.00%) |
Oct 14, 2022 | 27.91 | 28.02 | 27.40 | 27.44 | 296,790 | -0.28(-1.01%) |
Oct 13, 2022 | 26.27 | 27.78 | 26.11 | 27.72 | 347,256 | +1.02(+3.82%) |
Oct 12, 2022 | 26.93 | 27.07 | 26.67 | 26.70 | 282,152 | -0.31(-1.15%) |
Oct 11, 2022 | 26.67 | 27.28 | 26.34 | 27.01 | 263,979 | +0.25(+0.93%) |
Oct 10, 2022 | 27.09 | 27.50 | 26.69 | 26.76 | 452,841 | -0.18(-0.67%) |
Oct 07, 2022 | 26.99 | 27.30 | 26.85 | 26.94 | 302,449 | -0.31(-1.14%) |
Oct 06, 2022 | 26.73 | 27.41 | 26.73 | 27.25 | 257,927 | +0.22(+0.81%) |
Oct 05, 2022 | 26.22 | 27.21 | 26.22 | 27.03 | 355,478 | +0.54(+2.04%) |
Oct 04, 2022 | 25.93 | 26.71 | 25.93 | 26.49 | 889,335 | +0.88(+3.44%) |
Oct 03, 2022 | 24.50 | 25.63 | 24.22 | 25.61 | 440,383 | +1.52(+6.31%) |
Sep 30, 2022 | 24.02 | 24.66 | 23.98 | 24.09 | 354,518 | +0.01(+0.04%) |
Sep 29, 2022 | 24.12 | 24.12 | 23.66 | 24.08 | 314,255 | -0.25(-1.03%) |
Sep 28, 2022 | 23.97 | 24.60 | 23.76 | 24.33 | 325,528 | +0.36(+1.50%) |
Sep 27, 2022 | 23.94 | 24.32 | 23.79 | 23.97 | 314,396 | -0.01(-0.04%) |
Sep 26, 2022 | 23.80 | 24.24 | 23.32 | 23.98 | 497,142 | +0.37(+1.57%) |
Sep 23, 2022 | 24.49 | 24.49 | 23.51 | 23.61 | 458,897 | -1.21(-4.88%) |
Sep 22, 2022 | 25.06 | 25.17 | 24.75 | 24.82 | 351,790 | -0.23(-0.92%) |
Sep 21, 2022 | 25.92 | 25.92 | 24.80 | 25.05 | 742,184 | -0.65(-2.53%) |
Sep 20, 2022 | 26.23 | 26.51 | 25.34 | 25.70 | 325,091 | -0.78(-2.95%) |
Sep 19, 2022 | 25.70 | 26.54 | 25.70 | 26.48 | 318,221 | +0.80(+3.12%) |
Sep 16, 2022 | 25.89 | 26.14 | 25.46 | 25.68 | 1,172,711 | -0.78(-2.95%) |
Sep 15, 2022 | 27.33 | 27.39 | 26.12 | 26.46 | 698,296 | -0.94(-3.43%) |
Sep 14, 2022 | 27.93 | 28.01 | 27.37 | 27.40 | 408,494 | -0.60(-2.14%) |
Sep 13, 2022 | 27.91 | 28.60 | 27.78 | 28.00 | 323,453 | -0.47(-1.65%) |
Sep 12, 2022 | 28.50 | 28.63 | 28.08 | 28.47 | 279,629 | +0.21(+0.74%) |
Sep 09, 2022 | 28.31 | 28.67 | 27.98 | 28.26 | 348,208 | +0.01(+0.04%) |
Sep 08, 2022 | 29.42 | 29.42 | 27.97 | 28.25 | 395,219 | -1.34(-4.53%) |
Sep 07, 2022 | 29.21 | 29.70 | 29.15 | 29.59 | 306,284 | +0.20(+0.68%) |
Sep 06, 2022 | 29.41 | 29.50 | 28.96 | 29.39 | 205,427 | -0.15(-0.51%) |
Sep 02, 2022 | 30.19 | 30.48 | 29.36 | 29.54 | 172,342 | -0.32(-1.07%) |
Sep 01, 2022 | 29.90 | 29.97 | 29.11 | 29.86 | 219,258 | -0.27(-0.90%) |
Aug 31, 2022 | 30.51 | 30.84 | 30.06 | 30.13 | 174,273 | -0.15(-0.50%) |
Aug 30, 2022 | 30.86 | 30.94 | 30.02 | 30.28 | 245,673 | -0.37(-1.21%) |
Aug 29, 2022 | 30.65 | 30.97 | 30.10 | 30.65 | 216,541 | -0.32(-1.03%) |
Aug 26, 2022 | 31.87 | 32.15 | 30.86 | 30.97 | 203,181 | -0.83(-2.61%) |
Aug 25, 2022 | 30.91 | 31.84 | 30.87 | 31.80 | 254,821 | +1.14(+3.72%) |
Aug 24, 2022 | 30.51 | 31.67 | 30.32 | 30.66 | 167,935 | +0.02(+0.07%) |
Aug 23, 2022 | 30.50 | 30.88 | 30.38 | 30.64 | 200,028 | +0.01(+0.03%) |
Aug 22, 2022 | 30.72 | 30.72 | 30.30 | 30.63 | 180,580 | -0.33(-1.07%) |
Aug 19, 2022 | 31.28 | 31.28 | 30.54 | 30.96 | 201,041 | -0.50(-1.59%) |
Aug 18, 2022 | 30.65 | 31.60 | 30.40 | 31.46 | 200,205 | +0.61(+1.98%) |
Aug 17, 2022 | 31.79 | 31.79 | 30.74 | 30.85 | 232,557 | -1.30(-4.04%) |
Aug 16, 2022 | 32.06 | 32.40 | 31.90 | 32.15 | 139,404 | -0.04(-0.12%) |
Aug 15, 2022 | 31.87 | 32.20 | 31.68 | 32.19 | 158,421 | +0.12(+0.37%) |
Aug 12, 2022 | 32.15 | 32.15 | 31.57 | 32.07 | 184,468 | +0.15(+0.47%) |
Aug 11, 2022 | 31.93 | 32.15 | 31.67 | 31.92 | 192,044 | +0.37(+1.17%) |
Aug 10, 2022 | 31.56 | 31.73 | 31.07 | 31.55 | 297,630 | +0.62(+2.00%) |
Aug 09, 2022 | 30.58 | 30.93 | 30.07 | 30.93 | 337,932 | +0.14(+0.45%) |
Aug 08, 2022 | 31.71 | 31.80 | 30.04 | 30.79 | 473,215 | -0.61(-1.94%) |
Aug 05, 2022 | 31.89 | 32.89 | 30.60 | 31.40 | 470,406 | -1.60(-4.85%) |
Aug 04, 2022 | 33.50 | 33.52 | 32.94 | 33.00 | 364,752 | -0.03(-0.09%) |
Aug 03, 2022 | 33.21 | 33.40 | 32.35 | 33.03 | 417,766 | +0.08(+0.24%) |
Aug 02, 2022 | 32.87 | 33.63 | 31.88 | 32.95 | 344,446 | +0.33(+1.01%) |
Aug 01, 2022 | 31.34 | 34.00 | 31.00 | 32.62 | 891,689 | +1.28(+4.08%) |
Jul 29, 2022 | 30.90 | 31.48 | 30.85 | 31.34 | 223,410 | +0.51(+1.65%) |
Jul 28, 2022 | 30.14 | 30.87 | 30.07 | 30.83 | 181,171 | +0.55(+1.82%) |
Jul 27, 2022 | 30.07 | 30.58 | 29.48 | 30.28 | 172,137 | +0.46(+1.54%) |
Jul 26, 2022 | 29.22 | 29.86 | 29.16 | 29.82 | 146,708 | +0.30(+1.02%) |
Jul 25, 2022 | 29.66 | 29.77 | 29.30 | 29.52 | 139,074 | +0.21(+0.72%) |
Jul 22, 2022 | 29.38 | 29.61 | 29.00 | 29.31 | 223,140 | +0.11(+0.38%) |
Jul 21, 2022 | 29.38 | 29.53 | 28.96 | 29.20 | 385,269 | -0.42(-1.42%) |
Jul 20, 2022 | 29.90 | 29.93 | 29.56 | 29.62 | 202,004 | -0.07(-0.24%) |
Jul 19, 2022 | 28.44 | 29.83 | 28.44 | 29.69 | 203,567 | +1.48(+5.25%) |
Jul 18, 2022 | 28.61 | 28.67 | 27.82 | 28.21 | 146,304 | -0.05(-0.18%) |
Jul 15, 2022 | 28.43 | 28.48 | 27.83 | 28.26 | 233,808 | +0.39(+1.40%) |
Jul 14, 2022 | 27.37 | 27.90 | 27.29 | 27.87 | 136,058 | +0.03(+0.11%) |
Jul 13, 2022 | 27.31 | 27.95 | 27.11 | 27.84 | 164,415 | +0.28(+1.02%) |
Jul 12, 2022 | 27.68 | 28.03 | 27.40 | 27.56 | 207,822 | -0.18(-0.65%) |
Jul 11, 2022 | 27.71 | 28.27 | 27.53 | 27.74 | 211,772 | -0.39(-1.39%) |
Jul 08, 2022 | 28.18 | 28.94 | 27.73 | 28.13 | 161,830 | -0.02(-0.07%) |
Jul 07, 2022 | 27.81 | 28.69 | 27.81 | 28.15 | 189,204 | +0.65(+2.36%) |
Jul 06, 2022 | 28.40 | 28.60 | 27.29 | 27.50 | 271,179 | -0.99(-3.47%) |
Jul 05, 2022 | 27.82 | 28.49 | 27.44 | 28.49 | 437,995 | +0.15(+0.53%) |
Jul 01, 2022 | 28.58 | 28.91 | 27.86 | 28.34 | 397,378 | -0.39(-1.36%) |
Jun 30, 2022 | 28.77 | 29.53 | 28.47 | 28.73 | 390,587 | -0.50(-1.71%) |
Jun 29, 2022 | 30.13 | 30.14 | 29.02 | 29.23 | 490,647 | -0.95(-3.15%) |
Jun 28, 2022 | 31.21 | 31.45 | 30.17 | 30.18 | 346,039 | -0.82(-2.65%) |
Jun 27, 2022 | 30.55 | 31.12 | 30.27 | 31.00 | 366,478 | +0.74(+2.45%) |
Jun 24, 2022 | 29.37 | 30.54 | 29.26 | 30.26 | 955,838 | +1.14(+3.91%) |
Jun 23, 2022 | 29.30 | 29.43 | 28.37 | 29.12 | 289,191 | -0.03(-0.10%) |
Jun 22, 2022 | 29.14 | 29.62 | 29.06 | 29.15 | 382,741 | -0.44(-1.49%) |
Jun 21, 2022 | 29.06 | 30.00 | 28.53 | 29.59 | 378,763 | +0.95(+3.32%) |
Jun 17, 2022 | 29.54 | 29.82 | 28.62 | 28.64 | 891,132 | -0.70(-2.39%) |
Jun 16, 2022 | 29.67 | 29.95 | 28.82 | 29.34 | 525,290 | -0.99(-3.26%) |
Jun 15, 2022 | 30.15 | 30.76 | 29.98 | 30.33 | 626,740 | +0.38(+1.27%) |
Jun 14, 2022 | 29.66 | 30.54 | 29.60 | 29.95 | 453,957 | +0.64(+2.18%) |
Jun 13, 2022 | 29.07 | 29.45 | 28.73 | 29.31 | 575,163 | -0.60(-2.01%) |
Jun 10, 2022 | 29.70 | 30.18 | 29.20 | 29.91 | 2,939,081 | -0.39(-1.29%) |
Jun 09, 2022 | 31.89 | 32.02 | 30.27 | 30.30 | 338,164 | -1.72(-5.37%) |
Jun 08, 2022 | 32.36 | 32.55 | 31.66 | 32.02 | 513,147 | -0.48(-1.48%) |
Jun 07, 2022 | 31.64 | 32.87 | 31.31 | 32.50 | 654,573 | +0.51(+1.59%) |
Jun 06, 2022 | 31.35 | 32.06 | 30.86 | 31.99 | 335,238 | +0.83(+2.66%) |
Jun 03, 2022 | 30.90 | 31.41 | 30.87 | 31.16 | 378,601 | -0.10(-0.32%) |
Jun 02, 2022 | 30.42 | 31.27 | 29.85 | 31.26 | 418,881 | +0.98(+3.24%) |
Jun 01, 2022 | 30.43 | 30.62 | 29.85 | 30.28 | 355,734 | +0.06(+0.20%) |
May 31, 2022 | 31.19 | 31.59 | 30.05 | 30.22 | 392,732 | -1.23(-3.91%) |
May 27, 2022 | 30.11 | 31.45 | 29.87 | 31.45 | 1,277,655 | +1.99(+6.75%) |
May 26, 2022 | 29.45 | 30.00 | 29.40 | 29.46 | 176,537 | +0.29(+0.99%) |
May 25, 2022 | 28.70 | 29.62 | 28.54 | 29.17 | 319,634 | +0.39(+1.36%) |
May 24, 2022 | 29.25 | 29.48 | 28.23 | 28.78 | 301,306 | -0.52(-1.77%) |
May 23, 2022 | 29.44 | 29.74 | 29.07 | 29.30 | 355,794 | +0.31(+1.07%) |
May 20, 2022 | 29.82 | 29.99 | 28.52 | 28.99 | 578,368 | -0.43(-1.46%) |
May 19, 2022 | 29.74 | 30.20 | 29.33 | 29.42 | 388,192 | -0.62(-2.06%) |
May 18, 2022 | 30.84 | 30.91 | 29.90 | 30.04 | 270,332 | -1.16(-3.72%) |
May 17, 2022 | 30.70 | 31.23 | 30.22 | 31.20 | 314,467 | +1.45(+4.87%) |
May 16, 2022 | 29.71 | 30.03 | 29.34 | 29.75 | 179,258 | -0.08(-0.27%) |
May 13, 2022 | 29.75 | 30.63 | 29.56 | 29.83 | 498,111 | +0.22(+0.74%) |
May 12, 2022 | 29.79 | 29.88 | 28.91 | 29.61 | 535,102 | -0.38(-1.27%) |
May 11, 2022 | 30.14 | 30.93 | 29.69 | 29.99 | 434,712 | +0.19(+0.64%) |
May 10, 2022 | 30.55 | 30.57 | 29.41 | 29.80 | 548,063 | -0.32(-1.06%) |
May 09, 2022 | 30.49 | 31.20 | 29.95 | 30.12 | 337,721 | -0.24(-0.79%) |
May 06, 2022 | 30.54 | 32.08 | 29.72 | 30.36 | 452,383 | -0.71(-2.29%) |
May 05, 2022 | 31.62 | 32.10 | 30.51 | 31.07 | 319,715 | -0.92(-2.88%) |
May 04, 2022 | 31.06 | 32.01 | 30.78 | 31.99 | 355,160 | +1.14(+3.70%) |
May 03, 2022 | 31.40 | 31.67 | 30.68 | 30.85 | 387,052 | -0.81(-2.56%) |