Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.54 | 30.35 | 29.54 | 30.29 | 1,009,046 | +0.80(+2.70%) |
Mar 30, 2023 | 29.25 | 29.86 | 29.08 | 29.49 | 904,823 | +0.47(+1.61%) |
Mar 29, 2023 | 28.83 | 29.07 | 28.39 | 29.03 | 792,490 | +0.41(+1.42%) |
Mar 28, 2023 | 28.14 | 28.81 | 28.14 | 28.62 | 967,908 | +0.61(+2.17%) |
Mar 27, 2023 | 27.83 | 28.18 | 27.77 | 28.01 | 658,605 | +0.30(+1.09%) |
Mar 24, 2023 | 27.28 | 27.72 | 26.86 | 27.71 | 723,683 | +0.36(+1.33%) |
Mar 23, 2023 | 27.50 | 28.36 | 27.28 | 27.34 | 806,219 | +0.01(+0.03%) |
Mar 22, 2023 | 27.46 | 27.82 | 27.33 | 27.34 | 779,210 | -0.22(-0.79%) |
Mar 21, 2023 | 27.35 | 27.81 | 27.17 | 27.55 | 1,437,993 | +0.32(+1.18%) |
Mar 20, 2023 | 26.99 | 27.34 | 26.57 | 27.23 | 1,199,413 | +0.20(+0.74%) |
Mar 17, 2023 | 26.79 | 27.10 | 26.34 | 27.03 | 1,473,759 | +0.29(+1.07%) |
Mar 16, 2023 | 26.30 | 26.78 | 25.57 | 26.75 | 1,304,060 | +0.18(+0.69%) |
Mar 15, 2023 | 26.36 | 26.63 | 25.86 | 26.56 | 1,151,076 | -0.08(-0.29%) |
Mar 14, 2023 | 25.80 | 26.85 | 25.79 | 26.64 | 984,888 | +1.18(+4.63%) |
Mar 13, 2023 | 24.70 | 25.83 | 24.66 | 25.46 | 955,752 | +0.65(+2.62%) |
Mar 10, 2023 | 25.52 | 25.65 | 24.53 | 24.81 | 1,006,276 | -0.74(-2.88%) |
Mar 09, 2023 | 26.04 | 26.43 | 25.52 | 25.55 | 788,477 | -0.43(-1.67%) |
Mar 08, 2023 | 25.71 | 26.01 | 25.58 | 25.98 | 538,079 | +0.26(+1.01%) |
Mar 07, 2023 | 25.62 | 25.94 | 25.46 | 25.72 | 968,348 | +0.16(+0.64%) |
Mar 06, 2023 | 25.37 | 25.67 | 25.28 | 25.56 | 913,308 | +0.16(+0.61%) |
Mar 03, 2023 | 25.23 | 25.65 | 25.00 | 25.40 | 701,182 | +0.41(+1.63%) |
Mar 02, 2023 | 24.09 | 25.09 | 24.09 | 25.00 | 880,577 | +0.69(+2.85%) |
Mar 01, 2023 | 24.09 | 24.50 | 24.09 | 24.30 | 1,360,266 | +0.16(+0.68%) |
Feb 28, 2023 | 24.19 | 24.61 | 24.13 | 24.14 | 845,571 | -0.16(-0.64%) |
Feb 27, 2023 | 24.30 | 24.72 | 24.18 | 24.29 | 815,766 | +0.59(+2.47%) |
Feb 24, 2023 | 23.93 | 23.93 | 23.44 | 23.71 | 790,611 | -0.44(-1.81%) |
Feb 23, 2023 | 24.68 | 24.77 | 23.92 | 24.15 | 820,576 | -0.35(-1.44%) |
Feb 22, 2023 | 24.42 | 24.86 | 24.34 | 24.50 | 585,326 | +0.13(+0.52%) |
Feb 21, 2023 | 25.17 | 25.26 | 24.36 | 24.37 | 815,124 | -0.90(-3.57%) |
Feb 17, 2023 | 24.91 | 25.33 | 24.86 | 25.27 | 565,303 | +0.29(+1.18%) |
Feb 16, 2023 | 25.08 | 25.26 | 24.59 | 24.98 | 673,314 | -0.48(-1.89%) |
Feb 15, 2023 | 25.00 | 25.54 | 24.73 | 25.46 | 1,030,962 | +0.35(+1.37%) |
Feb 14, 2023 | 24.75 | 25.23 | 24.59 | 25.11 | 516,621 | +0.29(+1.19%) |
Feb 13, 2023 | 24.60 | 24.91 | 24.44 | 24.82 | 510,118 | +0.22(+0.89%) |
Feb 10, 2023 | 24.76 | 24.95 | 24.38 | 24.60 | 776,968 | -0.19(-0.78%) |
Feb 09, 2023 | 25.00 | 25.43 | 24.78 | 24.79 | 726,162 | -0.11(-0.44%) |
Feb 08, 2023 | 24.89 | 25.48 | 24.74 | 24.90 | 759,193 | +0.09(+0.37%) |
Feb 07, 2023 | 24.81 | 25.03 | 24.45 | 24.81 | 934,013 | -0.07(-0.27%) |
Feb 06, 2023 | 25.36 | 25.39 | 24.23 | 24.88 | 1,082,915 | -0.55(-2.15%) |
Feb 03, 2023 | 26.53 | 26.65 | 25.30 | 25.43 | 1,223,228 | -0.91(-3.45%) |
Feb 02, 2023 | 26.53 | 26.90 | 26.23 | 26.34 | 735,749 | +0.04(+0.16%) |
Feb 01, 2023 | 26.52 | 26.61 | 25.90 | 26.29 | 806,451 | -0.25(-0.95%) |
Jan 31, 2023 | 26.35 | 26.74 | 26.12 | 26.55 | 765,769 | +0.27(+1.03%) |
Jan 30, 2023 | 26.16 | 26.51 | 25.95 | 26.28 | 772,487 | +0.04(+0.16%) |
Jan 27, 2023 | 26.05 | 26.44 | 26.02 | 26.23 | 743,313 | +0.08(+0.32%) |
Jan 26, 2023 | 26.29 | 26.38 | 25.91 | 26.15 | 526,114 | -0.07(-0.26%) |
Jan 25, 2023 | 26.46 | 26.70 | 25.95 | 26.22 | 538,897 | -0.44(-1.64%) |
Jan 24, 2023 | 26.52 | 26.77 | 26.15 | 26.66 | 399,216 | +0.23(+0.86%) |
Jan 23, 2023 | 25.89 | 26.57 | 25.83 | 26.43 | 777,211 | +0.52(+2.02%) |
Jan 20, 2023 | 26.20 | 26.20 | 25.35 | 25.91 | 785,601 | -0.24(-0.90%) |
Jan 19, 2023 | 26.43 | 26.66 | 26.13 | 26.14 | 848,414 | -0.22(-0.83%) |
Jan 18, 2023 | 26.70 | 26.76 | 26.26 | 26.36 | 617,328 | -0.19(-0.70%) |
Jan 17, 2023 | 26.36 | 27.07 | 26.31 | 26.55 | 986,536 | +0.75(+2.91%) |
Jan 13, 2023 | 25.28 | 26.14 | 25.27 | 25.80 | 653,965 | +0.40(+1.59%) |
Jan 12, 2023 | 24.92 | 25.43 | 24.73 | 25.39 | 773,347 | +0.56(+2.27%) |
Jan 11, 2023 | 24.33 | 24.91 | 24.33 | 24.83 | 976,268 | +0.61(+2.50%) |
Jan 10, 2023 | 24.39 | 24.49 | 23.80 | 24.22 | 632,615 | -0.11(-0.45%) |
Jan 09, 2023 | 23.88 | 24.67 | 23.80 | 24.33 | 861,400 | +0.59(+2.48%) |
Jan 06, 2023 | 23.58 | 23.81 | 23.31 | 23.74 | 555,577 | +0.36(+1.55%) |
Jan 05, 2023 | 24.05 | 24.09 | 23.38 | 23.38 | 1,206,544 | -0.92(-3.78%) |
Jan 04, 2023 | 24.06 | 24.50 | 23.96 | 24.30 | 747,484 | +0.49(+2.05%) |
Jan 03, 2023 | 23.43 | 23.86 | 23.33 | 23.81 | 974,995 | +0.61(+2.65%) |
Dec 30, 2022 | 23.37 | 23.60 | 22.99 | 23.19 | 1,142,294 | -0.23(-0.97%) |
Dec 29, 2022 | 23.06 | 23.49 | 22.95 | 23.42 | 862,224 | +0.51(+2.21%) |
Dec 28, 2022 | 23.35 | 23.66 | 22.90 | 22.92 | 900,038 | -0.36(-1.56%) |
Dec 27, 2022 | 23.71 | 23.87 | 22.95 | 23.28 | 994,415 | -0.41(-1.74%) |
Dec 23, 2022 | 23.49 | 23.84 | 23.29 | 23.69 | 607,540 | +0.08(+0.36%) |
Dec 22, 2022 | 24.18 | 24.23 | 23.38 | 23.61 | 1,215,390 | -0.80(-3.28%) |
Dec 21, 2022 | 24.40 | 24.51 | 24.11 | 24.41 | 755,878 | +0.02(+0.07%) |
Dec 20, 2022 | 24.47 | 24.58 | 24.16 | 24.39 | 1,025,894 | -0.19(-0.79%) |
Dec 19, 2022 | 25.61 | 25.65 | 24.41 | 24.58 | 1,424,588 | -1.06(-4.14%) |
Dec 16, 2022 | 25.88 | 26.18 | 25.41 | 25.64 | 1,394,158 | -0.47(-1.81%) |
Dec 15, 2022 | 26.90 | 26.97 | 25.99 | 26.12 | 998,717 | -0.93(-3.43%) |
Dec 14, 2022 | 27.06 | 27.69 | 26.93 | 27.04 | 902,956 | -0.01(-0.03%) |
Dec 13, 2022 | 26.75 | 27.47 | 26.53 | 27.05 | 1,025,443 | +0.86(+3.28%) |
Dec 12, 2022 | 26.04 | 26.37 | 25.73 | 26.19 | 920,676 | +0.19(+0.71%) |
Dec 09, 2022 | 25.90 | 26.21 | 25.78 | 26.01 | 787,876 | -0.02(-0.06%) |
Dec 08, 2022 | 26.11 | 26.26 | 25.86 | 26.02 | 803,926 | +0.08(+0.29%) |
Dec 07, 2022 | 25.84 | 26.27 | 25.55 | 25.95 | 967,409 | -0.03(-0.10%) |
Dec 06, 2022 | 27.45 | 27.45 | 25.70 | 25.97 | 1,154,988 | -1.46(-5.31%) |
Dec 05, 2022 | 27.44 | 27.70 | 27.30 | 27.43 | 1,009,586 | -0.11(-0.40%) |
Dec 02, 2022 | 26.95 | 27.66 | 26.87 | 27.54 | 711,029 | +0.22(+0.80%) |
Dec 01, 2022 | 27.71 | 28.24 | 27.21 | 27.32 | 1,076,512 | -0.14(-0.52%) |
Nov 30, 2022 | 26.44 | 27.50 | 26.32 | 27.46 | 845,768 | +1.05(+3.99%) |
Nov 29, 2022 | 26.67 | 26.75 | 26.41 | 26.41 | 725,476 | +0.19(+0.71%) |
Nov 28, 2022 | 26.36 | 26.46 | 25.84 | 26.22 | 698,792 | -0.35(-1.33%) |
Nov 25, 2022 | 26.45 | 26.88 | 26.45 | 26.58 | 223,395 | +0.13(+0.50%) |
Nov 23, 2022 | 26.28 | 26.45 | 25.80 | 26.45 | 431,215 | +0.21(+0.82%) |
Nov 22, 2022 | 25.84 | 26.25 | 25.79 | 26.23 | 633,645 | +0.44(+1.69%) |
Nov 21, 2022 | 25.22 | 25.82 | 25.22 | 25.80 | 802,099 | +0.44(+1.75%) |
Nov 18, 2022 | 25.94 | 25.94 | 25.09 | 25.35 | 912,048 | -0.37(-1.44%) |
Nov 17, 2022 | 26.01 | 26.21 | 25.59 | 25.72 | 510,203 | -0.70(-2.65%) |
Nov 16, 2022 | 26.42 | 26.71 | 26.32 | 26.42 | 494,811 | -0.12(-0.43%) |
Nov 15, 2022 | 26.68 | 26.77 | 26.31 | 26.54 | 651,210 | +0.49(+1.86%) |
Nov 14, 2022 | 26.40 | 26.47 | 25.71 | 26.05 | 718,191 | -0.29(-1.09%) |
Nov 11, 2022 | 26.92 | 27.04 | 26.25 | 26.34 | 909,188 | -0.66(-2.44%) |
Nov 10, 2022 | 26.79 | 27.06 | 26.55 | 27.00 | 686,911 | +0.96(+3.70%) |
Nov 09, 2022 | 25.99 | 26.73 | 25.94 | 26.03 | 943,468 | -0.01(-0.03%) |
Nov 08, 2022 | 25.80 | 26.47 | 25.71 | 26.04 | 771,692 | +0.36(+1.41%) |
Nov 07, 2022 | 25.85 | 25.95 | 25.31 | 25.68 | 748,431 | -0.21(-0.83%) |
Nov 04, 2022 | 26.34 | 26.80 | 25.62 | 25.89 | 1,275,981 | +0.61(+2.41%) |
Nov 03, 2022 | 24.83 | 25.52 | 24.51 | 25.29 | 931,183 | +0.15(+0.59%) |
Nov 02, 2022 | 25.56 | 25.11 | 25.14 | 482,635 | -0.43(-1.67%) | |
Nov 01, 2022 | 25.92 | 25.92 | 25.34 | 25.57 | 570,594 | +0.05(+0.19%) |
Oct 31, 2022 | 25.38 | 25.71 | 25.03 | 25.52 | 992,680 | +0.10(+0.39%) |
Oct 28, 2022 | 24.93 | 25.46 | 24.80 | 25.42 | 837,721 | +0.45(+1.81%) |
Oct 27, 2022 | 25.43 | 25.53 | 24.86 | 24.97 | 923,383 | -0.32(-1.27%) |
Oct 26, 2022 | 25.55 | 25.91 | 25.26 | 25.29 | 775,483 | -0.09(-0.36%) |
Oct 25, 2022 | 23.95 | 25.43 | 23.94 | 25.38 | 1,169,759 | +1.50(+6.27%) |
Oct 24, 2022 | 24.23 | 24.28 | 23.77 | 23.88 | 1,141,347 | -0.21(-0.85%) |
Oct 21, 2022 | 24.38 | 24.56 | 23.76 | 24.09 | 775,657 | -0.28(-1.15%) |
Oct 20, 2022 | 25.35 | 25.38 | 24.32 | 24.37 | 657,553 | -0.95(-3.74%) |
Oct 19, 2022 | 25.06 | 25.55 | 24.89 | 25.31 | 1,030,188 | -0.07(-0.26%) |
Oct 18, 2022 | 25.10 | 25.49 | 24.88 | 25.38 | 857,851 | +0.73(+2.97%) |
Oct 17, 2022 | 24.40 | 25.46 | 24.33 | 24.64 | 1,262,580 | +0.68(+2.85%) |
Oct 14, 2022 | 24.46 | 24.74 | 23.93 | 23.96 | 963,286 | -0.39(-1.59%) |
Oct 13, 2022 | 23.64 | 24.60 | 23.35 | 24.35 | 1,195,954 | +0.28(+1.16%) |
Oct 12, 2022 | 24.83 | 25.00 | 23.90 | 24.07 | 1,523,720 | -0.86(-3.43%) |
Oct 11, 2022 | 25.31 | 25.44 | 24.83 | 24.92 | 888,691 | -0.46(-1.81%) |
Oct 10, 2022 | 26.73 | 26.77 | 25.18 | 25.38 | 970,213 | -1.40(-5.22%) |
Oct 07, 2022 | 26.97 | 27.05 | 26.56 | 26.78 | 1,054,267 | -0.21(-0.79%) |
Oct 06, 2022 | 27.42 | 27.62 | 26.55 | 27.00 | 1,978,500 | -0.64(-2.32%) |
Oct 05, 2022 | 27.33 | 27.85 | 26.82 | 27.64 | 1,421,261 | -0.12(-0.41%) |
Oct 04, 2022 | 27.88 | 28.20 | 27.52 | 27.75 | 614,352 | +0.17(+0.63%) |
Oct 03, 2022 | 27.16 | 28.18 | 26.71 | 27.58 | 907,678 | +0.71(+2.63%) |
Sep 30, 2022 | 26.59 | 27.24 | 26.42 | 26.87 | 1,170,444 | +0.33(+1.24%) |
Sep 29, 2022 | 27.38 | 27.47 | 26.46 | 26.54 | 1,128,291 | -1.06(-3.84%) |
Sep 28, 2022 | 27.96 | 27.96 | 27.31 | 27.61 | 825,217 | -0.28(-1.00%) |
Sep 27, 2022 | 28.72 | 28.86 | 27.79 | 27.88 | 617,716 | -0.58(-2.02%) |
Sep 26, 2022 | 29.55 | 29.60 | 28.09 | 28.46 | 831,114 | -1.22(-4.10%) |
Sep 23, 2022 | 30.22 | 30.25 | 29.01 | 29.68 | 1,397,962 | -0.94(-3.06%) |
Sep 22, 2022 | 31.86 | 32.08 | 30.40 | 30.61 | 760,766 | -1.42(-4.44%) |
Sep 21, 2022 | 32.71 | 32.74 | 32.02 | 32.04 | 514,968 | -0.52(-1.59%) |
Sep 20, 2022 | 32.74 | 33.02 | 31.94 | 32.56 | 1,048,837 | -0.41(-1.25%) |
Sep 19, 2022 | 32.75 | 33.12 | 32.66 | 32.97 | 410,610 | -0.12(-0.35%) |
Sep 16, 2022 | 33.19 | 33.30 | 32.61 | 33.08 | 783,536 | -0.12(-0.37%) |
Sep 15, 2022 | 33.02 | 33.39 | 32.92 | 33.21 | 637,753 | -0.02(-0.07%) |
Sep 14, 2022 | 32.63 | 33.29 | 32.63 | 33.23 | 595,669 | +0.62(+1.92%) |
Sep 13, 2022 | 32.47 | 32.75 | 32.39 | 32.60 | 698,140 | -0.29(-0.87%) |
Sep 12, 2022 | 32.85 | 33.08 | 32.70 | 32.89 | 511,581 | +0.15(+0.45%) |
Sep 09, 2022 | 32.89 | 32.97 | 32.65 | 32.74 | 588,101 | +0.17(+0.53%) |
Sep 08, 2022 | 32.00 | 32.74 | 31.96 | 32.57 | 547,259 | +0.44(+1.36%) |
Sep 07, 2022 | 31.66 | 32.27 | 31.65 | 32.14 | 531,838 | +0.56(+1.77%) |
Sep 06, 2022 | 31.91 | 32.00 | 31.43 | 31.58 | 411,746 | -0.12(-0.39%) |
Sep 02, 2022 | 31.46 | 31.95 | 31.32 | 31.70 | 510,507 | +0.25(+0.78%) |
Sep 01, 2022 | 31.53 | 31.56 | 30.95 | 31.45 | 438,045 | -0.12(-0.36%) |
Aug 31, 2022 | 31.40 | 31.96 | 31.40 | 31.57 | 482,641 | -0.02(-0.05%) |
Aug 30, 2022 | 32.23 | 32.46 | 31.51 | 31.59 | 510,310 | -0.26(-0.83%) |
Aug 29, 2022 | 31.38 | 31.96 | 31.28 | 31.85 | 469,701 | +0.14(+0.43%) |
Aug 26, 2022 | 32.69 | 32.74 | 31.48 | 31.71 | 635,645 | -0.83(-2.55%) |
Aug 25, 2022 | 32.58 | 32.68 | 32.33 | 32.54 | 374,821 | +0.10(+0.32%) |
Aug 24, 2022 | 32.56 | 32.70 | 32.36 | 32.44 | 804,895 | -0.09(-0.27%) |
Aug 23, 2022 | 32.42 | 32.67 | 32.11 | 32.53 | 437,496 | +0.26(+0.80%) |
Aug 22, 2022 | 32.36 | 32.67 | 32.14 | 32.27 | 801,095 | -0.61(-1.86%) |
Aug 19, 2022 | 33.37 | 33.37 | 32.85 | 32.88 | 692,794 | -0.63(-1.88%) |
Aug 18, 2022 | 33.11 | 33.68 | 33.06 | 33.51 | 561,042 | +0.44(+1.34%) |
Aug 17, 2022 | 33.08 | 33.37 | 32.80 | 33.07 | 542,917 | -0.15(-0.44%) |
Aug 16, 2022 | 33.20 | 33.37 | 33.10 | 33.21 | 484,277 | -0.22(-0.65%) |
Aug 15, 2022 | 33.77 | 33.77 | 33.19 | 33.43 | 625,189 | -0.27(-0.81%) |
Aug 12, 2022 | 34.25 | 34.25 | 33.47 | 33.70 | 927,029 | -0.19(-0.55%) |
Aug 11, 2022 | 34.36 | 34.67 | 33.78 | 33.89 | 737,909 | -0.14(-0.40%) |
Aug 10, 2022 | 34.29 | 34.46 | 33.72 | 34.03 | 1,005,009 | +0.23(+0.69%) |
Aug 09, 2022 | 33.86 | 34.06 | 33.43 | 33.79 | 654,990 | -0.06(-0.19%) |
Aug 08, 2022 | 33.41 | 34.59 | 33.34 | 33.86 | 900,519 | +1.33(+4.09%) |
Aug 05, 2022 | 32.28 | 32.72 | 31.79 | 32.53 | 649,930 | +0.09(+0.27%) |
Aug 04, 2022 | 31.91 | 32.56 | 31.61 | 32.44 | 487,079 | +0.65(+2.03%) |
Aug 03, 2022 | 31.89 | 31.89 | 31.16 | 31.79 | 427,638 | +0.16(+0.51%) |
Aug 02, 2022 | 31.18 | 31.86 | 31.06 | 31.63 | 405,138 | +0.34(+1.08%) |
Aug 01, 2022 | 31.54 | 31.60 | 31.28 | 31.29 | 546,968 | -0.27(-0.87%) |
Jul 29, 2022 | 31.67 | 31.85 | 31.45 | 31.57 | 610,733 | -0.01(-0.03%) |
Jul 28, 2022 | 30.87 | 31.63 | 30.66 | 31.57 | 867,943 | +1.32(+4.35%) |
Jul 27, 2022 | 30.40 | 30.59 | 29.94 | 30.26 | 466,709 | -0.13(-0.42%) |
Jul 26, 2022 | 30.83 | 30.83 | 30.15 | 30.39 | 464,002 | -0.45(-1.47%) |
Jul 25, 2022 | 30.66 | 30.96 | 30.47 | 30.84 | 798,480 | +0.18(+0.58%) |
Jul 22, 2022 | 30.69 | 30.99 | 30.46 | 30.66 | 787,543 | +0.27(+0.90%) |
Jul 21, 2022 | 30.94 | 30.96 | 30.26 | 30.39 | 724,377 | -0.38(-1.23%) |
Jul 20, 2022 | 30.29 | 30.94 | 30.23 | 30.77 | 1,074,738 | +0.61(+2.01%) |
Jul 19, 2022 | 29.91 | 30.32 | 29.84 | 30.16 | 847,115 | +0.53(+1.80%) |
Jul 18, 2022 | 29.02 | 29.77 | 29.00 | 29.63 | 600,445 | +0.75(+2.60%) |
Jul 15, 2022 | 28.83 | 28.94 | 28.04 | 28.88 | 611,543 | +0.22(+0.76%) |
Jul 14, 2022 | 28.48 | 28.71 | 28.06 | 28.66 | 385,936 | -0.29(-1.00%) |
Jul 13, 2022 | 28.61 | 29.23 | 28.31 | 28.95 | 424,230 | -0.01(-0.03%) |
Jul 12, 2022 | 28.95 | 29.19 | 28.77 | 28.96 | 549,633 | +0.00(+0.00%) |
Jul 11, 2022 | 29.31 | 29.42 | 28.81 | 28.96 | 422,512 | -0.36(-1.24%) |
Jul 08, 2022 | 29.36 | 29.63 | 29.04 | 29.32 | 353,059 | -0.02(-0.05%) |
Jul 07, 2022 | 29.05 | 29.65 | 28.90 | 29.34 | 577,301 | +0.56(+1.96%) |
Jul 06, 2022 | 28.81 | 28.98 | 28.42 | 28.77 | 829,931 | +0.07(+0.25%) |
Jul 05, 2022 | 28.74 | 28.86 | 27.88 | 28.70 | 715,466 | -0.44(-1.50%) |
Jul 01, 2022 | 28.90 | 29.16 | 28.60 | 29.14 | 493,134 | +0.40(+1.40%) |
Jun 30, 2022 | 28.81 | 28.98 | 28.42 | 28.73 | 804,466 | -0.18(-0.61%) |
Jun 29, 2022 | 28.45 | 29.00 | 28.35 | 28.91 | 1,286,300 | +0.34(+1.19%) |
Jun 28, 2022 | 29.43 | 29.55 | 28.42 | 28.57 | 675,435 | -0.86(-2.91%) |
Jun 27, 2022 | 29.44 | 29.84 | 29.15 | 29.43 | 810,735 | +0.03(+0.11%) |
Jun 24, 2022 | 28.35 | 29.47 | 28.26 | 29.40 | 2,374,338 | +1.35(+4.80%) |
Jun 23, 2022 | 27.89 | 28.23 | 27.51 | 28.05 | 1,830,294 | +0.69(+2.54%) |
Jun 22, 2022 | 27.18 | 27.57 | 27.09 | 27.35 | 994,769 | -0.28(-1.02%) |
Jun 21, 2022 | 27.98 | 28.07 | 27.48 | 27.64 | 883,889 | +0.06(+0.20%) |
Jun 17, 2022 | 27.29 | 27.96 | 27.12 | 27.58 | 1,144,919 | +0.20(+0.74%) |
Jun 16, 2022 | 28.16 | 28.31 | 27.25 | 27.38 | 789,179 | -1.28(-4.48%) |
Jun 15, 2022 | 28.17 | 28.90 | 28.12 | 28.66 | 661,529 | +0.68(+2.42%) |
Jun 14, 2022 | 28.44 | 28.44 | 27.81 | 27.98 | 931,606 | -0.37(-1.31%) |
Jun 13, 2022 | 29.29 | 29.44 | 28.02 | 28.35 | 1,020,412 | -1.54(-5.16%) |
Jun 10, 2022 | 29.73 | 30.17 | 29.70 | 29.90 | 759,550 | -0.27(-0.91%) |
Jun 09, 2022 | 30.05 | 30.47 | 29.91 | 30.17 | 730,689 | +0.16(+0.54%) |
Jun 08, 2022 | 29.73 | 30.20 | 29.73 | 30.01 | 804,031 | +0.24(+0.81%) |
Jun 07, 2022 | 30.13 | 30.19 | 29.57 | 29.77 | 654,493 | -0.43(-1.42%) |
Jun 06, 2022 | 29.88 | 30.27 | 29.84 | 30.19 | 561,451 | +0.66(+2.24%) |
Jun 03, 2022 | 29.22 | 29.64 | 29.22 | 29.53 | 408,531 | -0.05(-0.16%) |
Jun 02, 2022 | 28.78 | 29.62 | 28.49 | 29.58 | 527,475 | +1.01(+3.53%) |
Jun 01, 2022 | 29.19 | 29.30 | 28.42 | 28.57 | 940,234 | -0.62(-2.13%) |
May 31, 2022 | 30.39 | 30.39 | 29.03 | 29.19 | 1,065,974 | -1.04(-3.44%) |
May 27, 2022 | 30.28 | 30.60 | 30.07 | 30.23 | 757,441 | +0.45(+1.50%) |
May 26, 2022 | 29.63 | 29.94 | 29.50 | 29.79 | 595,727 | +0.10(+0.35%) |
May 25, 2022 | 29.76 | 29.99 | 29.42 | 29.68 | 602,530 | +0.01(+0.03%) |
May 24, 2022 | 29.04 | 29.81 | 28.95 | 29.68 | 584,319 | +0.30(+1.02%) |
May 23, 2022 | 29.24 | 29.57 | 28.96 | 29.38 | 465,971 | +0.42(+1.45%) |
May 20, 2022 | 29.10 | 29.21 | 28.41 | 28.96 | 755,516 | +0.13(+0.44%) |
May 19, 2022 | 28.18 | 29.05 | 28.13 | 28.83 | 579,005 | +0.75(+2.68%) |
May 18, 2022 | 27.86 | 28.70 | 27.83 | 28.08 | 674,345 | +0.02(+0.08%) |
May 17, 2022 | 27.53 | 28.08 | 27.27 | 28.05 | 781,101 | +1.01(+3.72%) |
May 16, 2022 | 27.50 | 27.58 | 26.97 | 27.05 | 1,268,241 | -0.45(-1.64%) |
May 13, 2022 | 27.24 | 27.94 | 27.21 | 27.50 | 1,069,137 | +0.40(+1.49%) |
May 12, 2022 | 27.12 | 27.35 | 26.62 | 27.10 | 1,713,031 | -0.41(-1.50%) |
May 11, 2022 | 27.25 | 27.95 | 27.25 | 27.51 | 882,459 | +0.12(+0.43%) |
May 10, 2022 | 27.94 | 28.12 | 26.67 | 27.39 | 1,014,747 | -0.19(-0.69%) |
May 09, 2022 | 28.26 | 28.30 | 27.13 | 27.58 | 1,071,544 | -0.93(-3.25%) |
May 06, 2022 | 28.63 | 28.77 | 27.95 | 28.51 | 1,173,996 | -0.23(-0.80%) |
May 05, 2022 | 29.43 | 29.52 | 28.46 | 28.73 | 678,770 | -1.00(-3.35%) |
May 04, 2022 | 28.10 | 29.87 | 28.09 | 29.73 | 860,610 | +1.63(+5.80%) |
May 03, 2022 | 27.87 | 28.51 | 27.87 | 28.10 | 537,912 | +0.06(+0.23%) |
May 02, 2022 | 28.28 | 28.39 | 27.46 | 28.04 | 762,585 | -0.37(-1.31%) |
Apr 29, 2022 | 28.53 | 28.99 | 28.35 | 28.41 | 1,089,488 | -0.63(-2.18%) |
Apr 28, 2022 | 29.06 | 29.25 | 28.64 | 29.04 | 647,266 | +0.18(+0.63%) |
Apr 27, 2022 | 29.26 | 29.57 | 28.74 | 28.86 | 772,700 | -0.29(-1.00%) |
Apr 26, 2022 | 29.41 | 29.93 | 29.04 | 29.15 | 1,173,067 | -0.25(-0.86%) |
Apr 25, 2022 | 29.40 | 29.55 | 28.79 | 29.41 | 750,478 | -0.02(-0.08%) |
Apr 22, 2022 | 29.80 | 29.96 | 29.37 | 29.43 | 986,670 | -0.28(-0.96%) |
Apr 21, 2022 | 30.66 | 30.83 | 29.61 | 29.72 | 774,435 | -0.83(-2.72%) |
Apr 20, 2022 | 31.05 | 31.26 | 30.48 | 30.55 | 876,476 | -0.32(-1.03%) |
Apr 19, 2022 | 30.43 | 30.98 | 30.29 | 30.86 | 911,217 | +0.36(+1.17%) |
Apr 18, 2022 | 30.87 | 30.94 | 30.23 | 30.51 | 1,088,248 | -0.37(-1.20%) |
Apr 14, 2022 | 31.53 | 31.62 | 30.86 | 30.88 | 944,124 | -0.65(-2.06%) |
Apr 13, 2022 | 31.50 | 31.76 | 31.03 | 31.53 | 1,246,539 | +0.02(+0.05%) |
Apr 12, 2022 | 32.00 | 32.32 | 31.46 | 31.51 | 571,941 | -0.40(-1.24%) |
Apr 11, 2022 | 32.97 | 32.98 | 31.51 | 31.91 | 1,297,131 | -1.03(-3.12%) |
Apr 08, 2022 | 33.17 | 33.63 | 32.84 | 32.94 | 599,889 | -0.23(-0.69%) |
Apr 07, 2022 | 33.29 | 33.38 | 32.72 | 33.17 | 567,330 | +0.09(+0.29%) |
Apr 06, 2022 | 32.84 | 33.25 | 32.38 | 33.07 | 741,137 | -0.04(-0.12%) |
Apr 05, 2022 | 34.31 | 34.67 | 33.05 | 33.11 | 995,468 | -0.78(-2.31%) |
Apr 04, 2022 | 34.46 | 34.53 | 33.59 | 33.89 | 621,606 | -0.55(-1.61%) |