Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.52 | 40.95 | 39.01 | 39.17 | 61,200 | -1.37(-3.38%) |
Apr 27, 2023 | 38.94 | 40.76 | 38.92 | 40.54 | 57,610 | +1.67(+4.30%) |
Apr 26, 2023 | 38.56 | 39.18 | 38.38 | 38.87 | 44,659 | +0.11(+0.28%) |
Apr 25, 2023 | 38.70 | 38.84 | 37.69 | 38.76 | 63,810 | +0.02(+0.05%) |
Apr 24, 2023 | 36.63 | 39.08 | 36.60 | 38.74 | 68,705 | +2.35(+6.46%) |
Apr 21, 2023 | 36.75 | 36.85 | 36.34 | 36.39 | 24,306 | -0.39(-1.06%) |
Apr 20, 2023 | 36.72 | 36.83 | 36.34 | 36.78 | 18,392 | +0.03(+0.08%) |
Apr 19, 2023 | 36.93 | 37.04 | 36.61 | 36.75 | 29,430 | -0.20(-0.54%) |
Apr 18, 2023 | 35.93 | 37.02 | 35.93 | 36.95 | 37,819 | +1.06(+2.95%) |
Apr 17, 2023 | 36.49 | 36.49 | 35.61 | 35.89 | 32,391 | -0.53(-1.46%) |
Apr 14, 2023 | 36.60 | 36.93 | 36.16 | 36.42 | 40,706 | -0.03(-0.08%) |
Apr 13, 2023 | 36.51 | 36.65 | 36.16 | 36.45 | 50,883 | +0.05(+0.14%) |
Apr 12, 2023 | 36.71 | 36.71 | 36.27 | 36.40 | 58,940 | -0.14(-0.38%) |
Apr 11, 2023 | 36.30 | 36.69 | 36.11 | 36.54 | 48,474 | +0.19(+0.52%) |
Apr 10, 2023 | 35.85 | 36.42 | 35.68 | 36.35 | 35,264 | +0.46(+1.28%) |
Apr 06, 2023 | 36.00 | 36.13 | 35.23 | 35.89 | 47,499 | +0.04(+0.11%) |
Apr 05, 2023 | 35.31 | 35.97 | 35.10 | 35.85 | 44,339 | +0.56(+1.59%) |
Apr 04, 2023 | 34.55 | 35.29 | 34.55 | 35.29 | 67,238 | +0.70(+2.02%) |
Apr 03, 2023 | 34.42 | 34.84 | 34.27 | 34.59 | 34,868 | +0.01(+0.03%) |
Mar 31, 2023 | 34.34 | 34.96 | 34.20 | 34.58 | 85,205 | +0.38(+1.11%) |
Mar 30, 2023 | 33.95 | 34.47 | 33.95 | 34.20 | 45,587 | +0.29(+0.86%) |
Mar 29, 2023 | 33.67 | 33.91 | 33.20 | 33.91 | 41,249 | +0.34(+1.01%) |
Mar 28, 2023 | 33.21 | 33.90 | 33.21 | 33.57 | 24,283 | -0.31(-0.91%) |
Mar 27, 2023 | 33.46 | 33.94 | 33.22 | 33.88 | 27,340 | +0.46(+1.38%) |
Mar 24, 2023 | 32.83 | 33.42 | 32.53 | 33.42 | 29,102 | +0.35(+1.06%) |
Mar 23, 2023 | 34.08 | 34.12 | 32.50 | 33.07 | 74,461 | -0.78(-2.30%) |
Mar 22, 2023 | 33.83 | 34.52 | 33.66 | 33.85 | 137,265 | -0.12(-0.35%) |
Mar 21, 2023 | 33.34 | 34.18 | 33.34 | 33.97 | 95,855 | +0.88(+2.66%) |
Mar 20, 2023 | 32.76 | 33.23 | 32.60 | 33.09 | 116,124 | +0.44(+1.35%) |
Mar 17, 2023 | 33.16 | 33.33 | 32.37 | 32.65 | 135,783 | -0.71(-2.13%) |
Mar 16, 2023 | 32.50 | 33.63 | 32.26 | 33.36 | 120,760 | +0.54(+1.65%) |
Mar 15, 2023 | 31.90 | 32.83 | 31.77 | 32.82 | 90,850 | +0.68(+2.12%) |
Mar 14, 2023 | 32.33 | 32.71 | 31.92 | 32.14 | 141,212 | +0.10(+0.31%) |
Mar 13, 2023 | 32.76 | 33.07 | 31.99 | 32.04 | 130,671 | -0.72(-2.20%) |
Mar 10, 2023 | 33.01 | 33.23 | 32.50 | 32.76 | 89,612 | -0.33(-1.00%) |
Mar 09, 2023 | 33.45 | 33.68 | 33.07 | 33.09 | 60,158 | -0.24(-0.72%) |
Mar 08, 2023 | 34.21 | 34.35 | 33.22 | 33.33 | 2,093,958 | -0.67(-1.97%) |
Mar 07, 2023 | 34.86 | 35.06 | 33.96 | 34.00 | 34,169 | -0.82(-2.35%) |
Mar 06, 2023 | 35.00 | 35.11 | 34.62 | 34.82 | 32,106 | -0.03(-0.09%) |
Mar 03, 2023 | 34.67 | 34.98 | 34.30 | 34.85 | 42,213 | +0.44(+1.28%) |
Mar 02, 2023 | 34.28 | 34.50 | 33.91 | 34.41 | 29,374 | +0.24(+0.70%) |
Mar 01, 2023 | 34.52 | 34.52 | 33.61 | 34.17 | 76,655 | -0.08(-0.23%) |
Feb 28, 2023 | 33.77 | 34.38 | 33.77 | 34.25 | 121,011 | +0.48(+1.42%) |
Feb 27, 2023 | 34.00 | 34.02 | 33.57 | 33.77 | 112,171 | +0.02(+0.06%) |
Feb 24, 2023 | 34.00 | 34.17 | 33.66 | 33.75 | 41,631 | -0.54(-1.57%) |
Feb 23, 2023 | 34.10 | 34.31 | 33.92 | 34.29 | 31,989 | +0.37(+1.09%) |
Feb 22, 2023 | 34.38 | 34.41 | 33.88 | 33.92 | 31,083 | -0.42(-1.22%) |
Feb 21, 2023 | 34.21 | 34.56 | 34.10 | 34.34 | 33,115 | -0.06(-0.17%) |
Feb 17, 2023 | 34.14 | 34.53 | 33.83 | 34.40 | 49,627 | +0.42(+1.24%) |
Feb 16, 2023 | 33.94 | 34.43 | 33.71 | 33.98 | 46,249 | +0.04(+0.12%) |
Feb 15, 2023 | 33.58 | 33.96 | 33.41 | 33.94 | 36,892 | +0.19(+0.56%) |
Feb 14, 2023 | 34.07 | 34.21 | 33.70 | 33.75 | 39,707 | -0.36(-1.06%) |
Feb 13, 2023 | 34.28 | 34.47 | 34.03 | 34.11 | 19,580 | +0.05(+0.15%) |
Feb 10, 2023 | 34.04 | 34.41 | 34.00 | 34.06 | 36,656 | -0.15(-0.44%) |
Feb 09, 2023 | 34.59 | 34.71 | 33.95 | 34.21 | 44,979 | -0.29(-0.84%) |
Feb 08, 2023 | 34.98 | 35.00 | 34.49 | 34.50 | 45,954 | -0.46(-1.32%) |
Feb 07, 2023 | 34.65 | 35.04 | 34.34 | 34.96 | 50,247 | +0.15(+0.43%) |
Feb 06, 2023 | 35.53 | 35.53 | 34.52 | 34.81 | 80,230 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 35.80 | 35.12 | 35.38 | 52,552 | -0.10(-0.28%) |
Feb 02, 2023 | 35.63 | 35.71 | 34.86 | 35.48 | 110,143 | +0.23(+0.65%) |
Feb 01, 2023 | 35.23 | 35.51 | 34.77 | 35.25 | 49,036 | +0.12(+0.34%) |
Jan 31, 2023 | 34.91 | 35.42 | 34.73 | 35.13 | 43,591 | +0.31(+0.89%) |
Jan 30, 2023 | 35.24 | 35.32 | 34.82 | 34.82 | 29,434 | -0.22(-0.63%) |
Jan 27, 2023 | 35.54 | 35.80 | 34.94 | 35.04 | 33,627 | -0.63(-1.77%) |
Jan 26, 2023 | 35.50 | 35.76 | 35.41 | 35.67 | 39,421 | +0.22(+0.62%) |
Jan 25, 2023 | 35.09 | 35.50 | 35.00 | 35.45 | 17,460 | +0.11(+0.31%) |
Jan 24, 2023 | 35.47 | 35.57 | 35.25 | 35.34 | 21,027 | +0.12(+0.34%) |
Jan 23, 2023 | 35.24 | 35.86 | 34.98 | 35.22 | 25,309 | +0.14(+0.40%) |
Jan 20, 2023 | 35.37 | 35.37 | 34.92 | 35.08 | 23,085 | -0.06(-0.17%) |
Jan 19, 2023 | 34.86 | 35.32 | 34.86 | 35.14 | 35,840 | +0.07(+0.20%) |
Jan 18, 2023 | 35.43 | 35.43 | 34.88 | 35.07 | 34,063 | -0.27(-0.76%) |
Jan 17, 2023 | 35.57 | 35.88 | 35.26 | 35.34 | 37,048 | -0.39(-1.09%) |
Jan 13, 2023 | 35.56 | 35.84 | 35.42 | 35.73 | 33,690 | +0.34(+0.96%) |
Jan 12, 2023 | 35.77 | 35.94 | 35.37 | 35.39 | 36,612 | -0.12(-0.34%) |
Jan 11, 2023 | 34.95 | 35.72 | 34.79 | 35.51 | 84,413 | +0.99(+2.87%) |
Jan 10, 2023 | 34.12 | 34.66 | 34.00 | 34.52 | 17,897 | +0.41(+1.20%) |
Jan 09, 2023 | 34.87 | 35.04 | 34.07 | 34.11 | 49,874 | -0.46(-1.33%) |
Jan 06, 2023 | 33.45 | 34.91 | 33.45 | 34.57 | 105,855 | +1.20(+3.60%) |
Jan 05, 2023 | 32.86 | 33.84 | 32.66 | 33.37 | 38,019 | +0.51(+1.55%) |
Jan 04, 2023 | 33.00 | 33.36 | 32.79 | 32.86 | 47,803 | +0.02(+0.06%) |
Jan 03, 2023 | 32.89 | 33.14 | 32.68 | 32.84 | 34,326 | +0.17(+0.52%) |
Dec 30, 2022 | 32.56 | 32.82 | 32.45 | 32.67 | 29,452 | -0.11(-0.34%) |
Dec 29, 2022 | 32.51 | 33.09 | 32.51 | 32.78 | 14,366 | +0.35(+1.08%) |
Dec 28, 2022 | 32.78 | 32.97 | 32.43 | 32.43 | 40,577 | -0.31(-0.95%) |
Dec 27, 2022 | 32.85 | 32.91 | 32.63 | 32.74 | 19,581 | -0.05(-0.15%) |
Dec 23, 2022 | 32.58 | 32.87 | 32.58 | 32.79 | 18,681 | +0.14(+0.43%) |
Dec 22, 2022 | 32.24 | 32.68 | 32.18 | 32.65 | 23,883 | +0.16(+0.49%) |
Dec 21, 2022 | 32.28 | 32.83 | 32.20 | 32.49 | 49,344 | +0.50(+1.56%) |
Dec 20, 2022 | 31.95 | 32.14 | 31.76 | 31.99 | 40,761 | +0.10(+0.31%) |
Dec 19, 2022 | 32.73 | 32.73 | 31.79 | 31.89 | 44,296 | -1.01(-3.07%) |
Dec 16, 2022 | 32.83 | 33.72 | 32.44 | 32.90 | 144,657 | -0.26(-0.78%) |
Dec 15, 2022 | 33.07 | 33.26 | 32.75 | 33.16 | 72,735 | +0.11(+0.33%) |
Dec 14, 2022 | 32.75 | 33.28 | 32.75 | 33.05 | 44,211 | +0.14(+0.43%) |
Dec 13, 2022 | 33.27 | 33.71 | 32.79 | 32.91 | 37,699 | +0.20(+0.61%) |
Dec 12, 2022 | 32.81 | 32.99 | 32.66 | 32.71 | 18,869 | -0.17(-0.52%) |
Dec 09, 2022 | 33.20 | 33.38 | 32.88 | 32.88 | 25,261 | -0.37(-1.11%) |
Dec 08, 2022 | 33.49 | 33.49 | 32.86 | 33.25 | 35,182 | +0.21(+0.64%) |
Dec 07, 2022 | 33.48 | 33.52 | 32.66 | 33.04 | 51,031 | -0.57(-1.70%) |
Dec 06, 2022 | 32.87 | 33.66 | 32.85 | 33.61 | 42,738 | +0.57(+1.73%) |
Dec 05, 2022 | 33.40 | 33.48 | 32.98 | 33.04 | 35,078 | -0.56(-1.67%) |
Dec 02, 2022 | 32.68 | 33.74 | 32.68 | 33.60 | 43,138 | +0.73(+2.22%) |
Dec 01, 2022 | 33.28 | 33.29 | 32.73 | 32.87 | 46,166 | -0.25(-0.75%) |
Nov 30, 2022 | 32.68 | 33.15 | 31.98 | 33.12 | 68,460 | +0.52(+1.60%) |
Nov 29, 2022 | 33.10 | 33.17 | 31.97 | 32.60 | 44,828 | -0.33(-1.00%) |
Nov 28, 2022 | 33.41 | 33.49 | 32.78 | 32.93 | 65,044 | -0.56(-1.67%) |
Nov 25, 2022 | 33.73 | 34.00 | 33.49 | 33.49 | 10,284 | +0.14(+0.42%) |
Nov 23, 2022 | 33.26 | 33.48 | 33.12 | 33.35 | 41,203 | +0.01(+0.03%) |
Nov 22, 2022 | 33.47 | 34.07 | 33.22 | 33.34 | 60,796 | -0.13(-0.39%) |
Nov 21, 2022 | 34.37 | 34.37 | 33.43 | 33.47 | 110,818 | -0.29(-0.86%) |
Nov 18, 2022 | 34.10 | 34.33 | 33.30 | 33.76 | 60,736 | +0.28(+0.84%) |
Nov 17, 2022 | 31.52 | 34.54 | 31.52 | 33.48 | 184,286 | +2.03(+6.45%) |
Nov 16, 2022 | 31.25 | 31.53 | 30.91 | 31.45 | 32,221 | +0.10(+0.32%) |
Nov 15, 2022 | 31.30 | 32.12 | 31.00 | 31.35 | 38,555 | +0.30(+0.97%) |
Nov 14, 2022 | 30.72 | 31.62 | 30.65 | 31.05 | 33,661 | +0.48(+1.57%) |
Nov 11, 2022 | 32.10 | 32.16 | 30.42 | 30.57 | 55,443 | -1.50(-4.68%) |
Nov 10, 2022 | 31.78 | 32.30 | 31.74 | 32.07 | 41,355 | +0.99(+3.19%) |
Nov 09, 2022 | 31.08 | 31.50 | 30.88 | 31.08 | 25,772 | -0.17(-0.54%) |
Nov 08, 2022 | 31.42 | 31.64 | 31.11 | 31.25 | 25,262 | -0.11(-0.35%) |
Nov 07, 2022 | 30.92 | 31.94 | 30.92 | 31.36 | 64,285 | +0.57(+1.85%) |
Nov 04, 2022 | 31.98 | 31.98 | 30.60 | 30.79 | 31,646 | -0.34(-1.09%) |
Nov 03, 2022 | 31.08 | 31.35 | 30.79 | 31.13 | 30,590 | -0.20(-0.64%) |
Nov 02, 2022 | 31.44 | 30.99 | 31.33 | 46,861 | -0.71(-2.22%) | |
Nov 01, 2022 | 31.95 | 32.15 | 31.50 | 32.04 | 37,984 | +0.15(+0.47%) |
Oct 31, 2022 | 32.28 | 32.28 | 31.50 | 31.89 | 73,607 | -0.45(-1.39%) |
Oct 28, 2022 | 32.04 | 32.66 | 31.96 | 32.34 | 34,983 | +0.55(+1.73%) |
Oct 27, 2022 | 31.80 | 32.28 | 31.59 | 31.79 | 39,932 | -0.03(-0.09%) |
Oct 26, 2022 | 31.22 | 32.20 | 30.91 | 31.82 | 71,916 | +0.54(+1.73%) |
Oct 25, 2022 | 30.84 | 31.62 | 30.84 | 31.28 | 46,039 | +0.38(+1.23%) |
Oct 24, 2022 | 30.92 | 31.00 | 30.46 | 30.90 | 34,829 | +0.13(+0.42%) |
Oct 21, 2022 | 30.20 | 31.08 | 30.14 | 30.77 | 43,718 | +0.68(+2.26%) |
Oct 20, 2022 | 29.71 | 30.32 | 29.71 | 30.09 | 42,386 | +0.32(+1.07%) |
Oct 19, 2022 | 29.37 | 29.77 | 29.20 | 29.77 | 30,397 | +0.19(+0.64%) |
Oct 18, 2022 | 30.15 | 30.35 | 29.43 | 29.58 | 47,534 | -0.29(-0.97%) |
Oct 17, 2022 | 30.21 | 30.68 | 29.66 | 29.87 | 111,751 | -0.27(-0.90%) |
Oct 14, 2022 | 29.81 | 30.96 | 29.81 | 30.14 | 97,115 | +0.56(+1.89%) |
Oct 13, 2022 | 28.64 | 29.70 | 28.44 | 29.58 | 136,067 | +0.72(+2.49%) |
Oct 12, 2022 | 28.93 | 29.15 | 28.73 | 28.86 | 80,914 | -0.02(-0.07%) |
Oct 11, 2022 | 28.56 | 28.98 | 28.36 | 28.88 | 51,986 | +0.25(+0.87%) |
Oct 10, 2022 | 28.88 | 28.90 | 28.52 | 28.63 | 49,069 | -0.17(-0.59%) |
Oct 07, 2022 | 28.90 | 29.00 | 28.57 | 28.80 | 47,658 | -0.14(-0.48%) |
Oct 06, 2022 | 28.74 | 28.98 | 28.68 | 28.94 | 35,581 | +0.24(+0.84%) |
Oct 05, 2022 | 28.85 | 28.85 | 28.00 | 28.70 | 58,463 | -0.25(-0.86%) |
Oct 04, 2022 | 28.85 | 29.41 | 28.74 | 28.95 | 45,594 | +0.44(+1.54%) |
Oct 03, 2022 | 28.21 | 28.69 | 28.21 | 28.51 | 42,824 | +0.36(+1.28%) |
Sep 30, 2022 | 28.65 | 29.06 | 28.12 | 28.15 | 50,425 | -0.31(-1.09%) |
Sep 29, 2022 | 28.50 | 28.50 | 28.06 | 28.46 | 44,488 | -0.31(-1.08%) |
Sep 28, 2022 | 28.05 | 28.86 | 27.91 | 28.77 | 68,787 | +0.76(+2.71%) |
Sep 27, 2022 | 27.70 | 28.24 | 27.67 | 28.01 | 155,263 | +0.36(+1.30%) |
Sep 26, 2022 | 27.56 | 27.95 | 27.33 | 27.65 | 150,373 | +0.04(+0.14%) |
Sep 23, 2022 | 27.60 | 27.72 | 27.36 | 27.61 | 65,339 | -0.30(-1.07%) |
Sep 22, 2022 | 28.71 | 28.71 | 27.71 | 27.91 | 63,358 | -0.85(-2.96%) |
Sep 21, 2022 | 29.34 | 29.34 | 28.59 | 28.76 | 39,580 | -0.60(-2.04%) |
Sep 20, 2022 | 29.44 | 29.44 | 29.08 | 29.36 | 44,365 | -0.22(-0.74%) |
Sep 19, 2022 | 29.32 | 29.60 | 29.27 | 29.58 | 39,091 | +0.02(+0.07%) |
Sep 16, 2022 | 29.23 | 29.59 | 28.76 | 29.56 | 110,193 | +0.09(+0.31%) |
Sep 15, 2022 | 29.55 | 29.88 | 29.21 | 29.47 | 38,856 | -0.24(-0.81%) |
Sep 14, 2022 | 29.37 | 29.73 | 29.31 | 29.71 | 48,864 | +0.27(+0.92%) |
Sep 13, 2022 | 29.59 | 29.81 | 29.28 | 29.44 | 34,812 | -0.50(-1.67%) |
Sep 12, 2022 | 29.82 | 29.98 | 29.55 | 29.94 | 36,427 | +0.15(+0.50%) |
Sep 09, 2022 | 28.86 | 30.00 | 28.86 | 29.79 | 83,769 | +1.11(+3.87%) |
Sep 08, 2022 | 28.30 | 28.78 | 28.15 | 28.68 | 36,587 | +0.34(+1.20%) |
Sep 07, 2022 | 28.36 | 28.49 | 28.14 | 28.34 | 34,027 | -0.02(-0.07%) |
Sep 06, 2022 | 28.17 | 28.42 | 28.15 | 28.36 | 48,409 | +0.22(+0.78%) |
Sep 02, 2022 | 28.44 | 28.57 | 28.12 | 28.14 | 49,648 | -0.08(-0.28%) |
Sep 01, 2022 | 28.00 | 28.22 | 27.80 | 28.22 | 39,203 | +0.12(+0.43%) |
Aug 31, 2022 | 28.21 | 28.22 | 28.00 | 28.10 | 36,580 | -0.03(-0.11%) |
Aug 30, 2022 | 28.19 | 28.49 | 28.01 | 28.13 | 36,367 | -0.10(-0.35%) |
Aug 29, 2022 | 28.38 | 28.70 | 28.18 | 28.23 | 31,242 | -0.14(-0.49%) |
Aug 26, 2022 | 29.11 | 29.25 | 28.37 | 28.37 | 49,143 | -0.74(-2.54%) |
Aug 25, 2022 | 29.16 | 29.55 | 28.96 | 29.11 | 60,237 | -0.05(-0.17%) |
Aug 24, 2022 | 28.78 | 29.19 | 28.68 | 29.16 | 63,184 | +0.43(+1.50%) |
Aug 23, 2022 | 28.75 | 29.18 | 28.64 | 28.73 | 56,853 | -0.36(-1.24%) |
Aug 22, 2022 | 28.60 | 29.21 | 28.25 | 29.09 | 111,594 | +0.23(+0.80%) |
Aug 19, 2022 | 28.60 | 28.92 | 28.52 | 28.86 | 41,292 | +0.05(+0.17%) |
Aug 18, 2022 | 28.56 | 28.91 | 28.54 | 28.81 | 52,880 | +0.18(+0.63%) |
Aug 17, 2022 | 28.80 | 28.80 | 28.22 | 28.63 | 56,274 | +0.10(+0.35%) |
Aug 16, 2022 | 28.35 | 28.61 | 28.25 | 28.53 | 70,310 | +0.09(+0.32%) |
Aug 15, 2022 | 28.50 | 28.62 | 28.25 | 28.44 | 28,446 | -0.26(-0.91%) |
Aug 12, 2022 | 28.30 | 28.80 | 28.10 | 28.70 | 66,431 | +0.56(+1.99%) |
Aug 11, 2022 | 28.25 | 28.50 | 27.93 | 28.14 | 61,661 | -0.03(-0.11%) |
Aug 10, 2022 | 28.23 | 28.55 | 28.10 | 28.17 | 53,279 | +0.26(+0.93%) |
Aug 09, 2022 | 28.76 | 28.76 | 27.86 | 27.91 | 34,699 | -0.82(-2.85%) |
Aug 08, 2022 | 28.74 | 29.14 | 28.72 | 28.73 | 33,466 | +0.06(+0.21%) |
Aug 05, 2022 | 29.10 | 29.25 | 28.12 | 28.67 | 46,995 | -0.42(-1.44%) |
Aug 04, 2022 | 29.03 | 29.25 | 29.00 | 29.09 | 24,960 | +0.02(+0.07%) |
Aug 03, 2022 | 29.08 | 29.33 | 28.96 | 29.07 | 30,969 | +0.21(+0.73%) |
Aug 02, 2022 | 29.04 | 29.20 | 28.80 | 28.86 | 12,963 | -0.34(-1.16%) |
Aug 01, 2022 | 28.72 | 29.24 | 28.46 | 29.20 | 25,381 | +0.34(+1.18%) |
Jul 29, 2022 | 28.86 | 28.95 | 28.46 | 28.86 | 31,106 | +0.16(+0.56%) |
Jul 28, 2022 | 29.07 | 29.07 | 28.62 | 28.70 | 25,454 | -0.11(-0.38%) |
Jul 27, 2022 | 28.76 | 28.90 | 28.67 | 28.81 | 29,466 | +0.25(+0.88%) |
Jul 26, 2022 | 28.81 | 29.23 | 28.56 | 28.56 | 51,464 | -0.22(-0.76%) |
Jul 25, 2022 | 28.63 | 28.89 | 28.63 | 28.78 | 38,335 | +0.16(+0.56%) |
Jul 22, 2022 | 28.90 | 28.90 | 28.32 | 28.62 | 23,489 | -0.27(-0.93%) |
Jul 21, 2022 | 28.56 | 28.89 | 28.50 | 28.89 | 31,909 | +0.20(+0.70%) |
Jul 20, 2022 | 28.49 | 28.79 | 28.26 | 28.69 | 51,064 | +0.39(+1.38%) |
Jul 19, 2022 | 28.00 | 28.56 | 28.00 | 28.30 | 57,228 | +0.66(+2.39%) |
Jul 18, 2022 | 27.43 | 28.18 | 27.28 | 27.64 | 90,762 | +0.37(+1.36%) |
Jul 15, 2022 | 26.60 | 27.27 | 26.46 | 27.27 | 41,982 | +1.01(+3.85%) |
Jul 14, 2022 | 26.06 | 26.41 | 25.94 | 26.26 | 30,201 | -0.09(-0.34%) |
Jul 13, 2022 | 25.86 | 26.41 | 25.86 | 26.35 | 79,955 | +0.25(+0.96%) |
Jul 12, 2022 | 25.96 | 26.34 | 25.96 | 26.10 | 17,911 | +0.17(+0.66%) |
Jul 11, 2022 | 26.11 | 26.31 | 25.89 | 25.93 | 21,490 | -0.34(-1.29%) |
Jul 08, 2022 | 26.29 | 26.46 | 26.10 | 26.27 | 15,426 | +0.08(+0.31%) |
Jul 07, 2022 | 26.33 | 26.72 | 26.19 | 26.19 | 50,311 | +0.10(+0.38%) |
Jul 06, 2022 | 26.12 | 26.35 | 25.72 | 26.09 | 58,032 | +0.22(+0.85%) |
Jul 05, 2022 | 25.55 | 25.89 | 25.15 | 25.87 | 21,879 | +0.06(+0.23%) |
Jul 01, 2022 | 25.05 | 25.87 | 25.05 | 25.81 | 24,723 | +0.66(+2.62%) |
Jun 30, 2022 | 24.69 | 25.43 | 24.60 | 25.15 | 40,372 | +0.34(+1.37%) |
Jun 29, 2022 | 25.04 | 25.20 | 24.74 | 24.81 | 77,048 | -0.12(-0.48%) |
Jun 28, 2022 | 25.11 | 25.50 | 24.93 | 24.93 | 31,728 | +0.06(+0.24%) |
Jun 27, 2022 | 25.31 | 25.39 | 24.87 | 24.87 | 43,691 | -0.39(-1.54%) |
Jun 24, 2022 | 25.05 | 25.50 | 25.02 | 25.26 | 135,472 | +0.24(+0.96%) |
Jun 23, 2022 | 24.90 | 25.09 | 24.75 | 25.02 | 45,685 | +0.06(+0.24%) |
Jun 22, 2022 | 24.80 | 25.27 | 24.75 | 24.96 | 45,555 | +0.06(+0.24%) |
Jun 21, 2022 | 25.40 | 25.50 | 24.90 | 24.90 | 43,921 | -0.40(-1.58%) |
Jun 17, 2022 | 25.28 | 25.66 | 25.05 | 25.30 | 101,615 | +0.18(+0.72%) |
Jun 16, 2022 | 25.34 | 25.34 | 24.75 | 25.12 | 70,002 | -0.59(-2.29%) |
Jun 15, 2022 | 25.34 | 26.11 | 25.34 | 25.71 | 74,540 | +0.57(+2.27%) |
Jun 14, 2022 | 25.33 | 25.99 | 24.64 | 25.14 | 141,992 | -0.22(-0.87%) |
Jun 13, 2022 | 25.88 | 25.96 | 25.04 | 25.36 | 72,202 | -0.92(-3.50%) |
Jun 10, 2022 | 26.14 | 26.33 | 25.74 | 26.28 | 35,849 | -0.03(-0.11%) |
Jun 09, 2022 | 26.41 | 26.66 | 26.23 | 26.31 | 45,409 | -0.25(-0.94%) |
Jun 08, 2022 | 26.34 | 26.85 | 26.25 | 26.56 | 31,010 | -0.13(-0.49%) |
Jun 07, 2022 | 26.52 | 26.70 | 26.25 | 26.69 | 41,032 | +0.12(+0.45%) |
Jun 06, 2022 | 26.50 | 27.00 | 26.27 | 26.57 | 37,417 | +0.12(+0.45%) |
Jun 03, 2022 | 25.91 | 26.47 | 25.77 | 26.45 | 38,656 | +0.45(+1.73%) |
Jun 02, 2022 | 25.52 | 26.00 | 25.45 | 26.00 | 50,655 | +0.53(+2.08%) |
Jun 01, 2022 | 25.45 | 25.75 | 25.32 | 25.47 | 53,424 | +0.09(+0.35%) |
May 31, 2022 | 25.69 | 25.88 | 25.35 | 25.38 | 60,344 | -0.47(-1.82%) |
May 27, 2022 | 25.71 | 26.20 | 25.70 | 25.85 | 41,057 | +0.28(+1.10%) |
May 26, 2022 | 26.01 | 26.09 | 25.53 | 25.57 | 72,609 | -0.19(-0.74%) |
May 25, 2022 | 25.61 | 25.88 | 25.61 | 25.76 | 53,865 | +0.24(+0.94%) |
May 24, 2022 | 25.92 | 25.92 | 25.41 | 25.52 | 124,698 | -0.46(-1.77%) |
May 23, 2022 | 26.35 | 26.36 | 25.90 | 25.98 | 35,209 | -0.22(-0.84%) |
May 20, 2022 | 26.41 | 26.45 | 25.97 | 26.20 | 117,921 | +0.07(+0.27%) |
May 19, 2022 | 25.95 | 26.35 | 25.95 | 26.13 | 124,789 | +0.00(+0.00%) |
May 18, 2022 | 26.32 | 26.54 | 26.07 | 26.13 | 20,844 | -0.41(-1.54%) |
May 17, 2022 | 26.10 | 26.54 | 26.10 | 26.54 | 42,294 | +0.61(+2.35%) |
May 16, 2022 | 26.00 | 26.15 | 25.88 | 25.93 | 27,892 | -0.18(-0.69%) |
May 13, 2022 | 25.83 | 26.19 | 25.68 | 26.11 | 83,480 | +0.43(+1.67%) |
May 12, 2022 | 25.55 | 25.89 | 25.25 | 25.68 | 47,370 | +0.27(+1.06%) |
May 11, 2022 | 25.76 | 26.00 | 25.39 | 25.41 | 83,907 | -0.42(-1.63%) |
May 10, 2022 | 24.98 | 25.83 | 24.50 | 25.83 | 93,632 | +0.62(+2.46%) |
May 09, 2022 | 25.54 | 26.14 | 24.97 | 25.21 | 114,348 | -0.79(-3.04%) |
May 06, 2022 | 26.08 | 26.53 | 25.48 | 26.00 | 62,434 | -0.28(-1.07%) |
May 05, 2022 | 26.38 | 26.38 | 25.95 | 26.28 | 50,564 | -0.19(-0.72%) |
May 04, 2022 | 26.25 | 26.66 | 26.05 | 26.47 | 48,017 | +0.30(+1.15%) |
May 03, 2022 | 26.19 | 26.44 | 25.80 | 26.17 | 63,399 | +0.16(+0.62%) |