Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.93 | 24.16 | 23.93 | 24.07 | 16,687 | +0.07(+0.29%) |
Apr 27, 2023 | 23.75 | 24.07 | 23.75 | 24.00 | 31,969 | -1.04(-4.15%) |
Apr 26, 2023 | 25.36 | 25.36 | 24.92 | 25.04 | 42,267 | +0.08(+0.32%) |
Apr 25, 2023 | 25.18 | 25.18 | 24.88 | 24.96 | 19,879 | -0.29(-1.13%) |
Apr 24, 2023 | 25.62 | 25.62 | 25.15 | 25.25 | 23,171 | -0.57(-2.23%) |
Apr 21, 2023 | 25.84 | 25.90 | 25.73 | 25.82 | 26,909 | -0.40(-1.53%) |
Apr 20, 2023 | 26.34 | 26.46 | 26.17 | 26.22 | 26,976 | -0.39(-1.47%) |
Apr 19, 2023 | 26.49 | 26.66 | 26.43 | 26.61 | 53,050 | +0.01(+0.04%) |
Apr 18, 2023 | 26.70 | 26.70 | 26.41 | 26.60 | 16,577 | +0.11(+0.42%) |
Apr 17, 2023 | 26.41 | 26.53 | 26.34 | 26.49 | 88,859 | +0.87(+3.40%) |
Apr 14, 2023 | 25.70 | 25.74 | 25.44 | 25.62 | 43,725 | +0.22(+0.85%) |
Apr 13, 2023 | 25.34 | 25.46 | 25.18 | 25.40 | 23,682 | +0.85(+3.48%) |
Apr 12, 2023 | 24.91 | 24.91 | 24.55 | 24.55 | 20,962 | -0.48(-1.92%) |
Apr 11, 2023 | 25.13 | 25.26 | 25.03 | 25.03 | 30,538 | -0.12(-0.48%) |
Apr 10, 2023 | 24.97 | 25.18 | 24.97 | 25.15 | 41,691 | +0.00(+0.00%) |
Apr 06, 2023 | 24.88 | 25.18 | 24.83 | 25.15 | 27,494 | +0.20(+0.80%) |
Apr 05, 2023 | 25.11 | 25.11 | 24.87 | 24.95 | 31,818 | -0.28(-1.11%) |
Apr 04, 2023 | 25.11 | 25.28 | 25.05 | 25.23 | 29,424 | -0.31(-1.21%) |
Apr 03, 2023 | 25.21 | 25.67 | 25.21 | 25.54 | 50,276 | +0.19(+0.75%) |
Mar 31, 2023 | 25.12 | 25.92 | 25.12 | 25.35 | 15,574 | -0.16(-0.63%) |
Mar 30, 2023 | 25.43 | 25.65 | 25.43 | 25.51 | 20,446 | +0.16(+0.63%) |
Mar 29, 2023 | 25.36 | 25.47 | 25.07 | 25.35 | 19,180 | -0.20(-0.78%) |
Mar 28, 2023 | 25.65 | 25.79 | 25.50 | 25.55 | 24,040 | +0.65(+2.61%) |
Mar 27, 2023 | 25.14 | 25.14 | 24.87 | 24.90 | 30,215 | -0.75(-2.92%) |
Mar 24, 2023 | 25.34 | 25.88 | 25.25 | 25.65 | 10,635 | -0.37(-1.42%) |
Mar 23, 2023 | 26.00 | 26.42 | 25.90 | 26.02 | 24,968 | +0.00(+0.00%) |
Mar 22, 2023 | 25.84 | 26.20 | 25.84 | 26.02 | 49,117 | +0.55(+2.16%) |
Mar 21, 2023 | 25.39 | 25.48 | 25.17 | 25.47 | 32,964 | +0.12(+0.47%) |
Mar 20, 2023 | 25.28 | 25.51 | 25.23 | 25.35 | 153,480 | -0.01(-0.04%) |
Mar 17, 2023 | 25.44 | 25.49 | 25.18 | 25.36 | 87,418 | -0.09(-0.33%) |
Mar 16, 2023 | 25.26 | 25.54 | 25.19 | 25.45 | 93,492 | +0.14(+0.57%) |
Mar 15, 2023 | 25.39 | 25.39 | 25.00 | 25.30 | 86,036 | -0.15(-0.59%) |
Mar 14, 2023 | 25.30 | 25.57 | 25.23 | 25.45 | 37,984 | +0.19(+0.75%) |
Mar 13, 2023 | 25.25 | 25.39 | 24.82 | 25.26 | 17,371 | -0.06(-0.24%) |
Mar 10, 2023 | 25.26 | 25.58 | 25.26 | 25.32 | 41,487 | +0.38(+1.52%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.75 | 24.94 | 43,062 | -1.11(-4.26%) |
Mar 08, 2023 | 25.98 | 26.10 | 25.95 | 26.05 | 38,243 | -0.60(-2.25%) |
Mar 07, 2023 | 27.05 | 27.05 | 26.61 | 26.65 | 248,863 | -0.15(-0.56%) |
Mar 06, 2023 | 27.15 | 27.15 | 26.74 | 26.80 | 65,259 | -1.48(-5.23%) |
Mar 03, 2023 | 28.23 | 28.28 | 28.16 | 28.28 | 21,563 | +0.25(+0.89%) |
Mar 02, 2023 | 27.96 | 28.03 | 27.65 | 28.03 | 33,170 | -0.57(-2.00%) |
Mar 01, 2023 | 28.60 | 28.70 | 28.58 | 28.60 | 18,415 | +1.44(+5.31%) |
Feb 28, 2023 | 26.96 | 27.28 | 26.96 | 27.16 | 20,939 | -0.55(-1.98%) |
Feb 27, 2023 | 27.66 | 27.82 | 27.55 | 27.71 | 36,328 | +0.34(+1.24%) |
Feb 24, 2023 | 27.51 | 27.51 | 27.19 | 27.37 | 20,680 | -0.92(-3.25%) |
Feb 23, 2023 | 28.84 | 28.84 | 28.09 | 28.29 | 32,454 | +0.12(+0.43%) |
Feb 22, 2023 | 28.72 | 28.72 | 28.11 | 28.17 | 22,808 | -0.61(-2.12%) |
Feb 21, 2023 | 29.04 | 29.04 | 28.76 | 28.78 | 24,054 | +1.17(+4.24%) |
Feb 17, 2023 | 27.74 | 27.88 | 27.50 | 27.61 | 37,837 | -0.81(-2.85%) |
Feb 16, 2023 | 28.21 | 28.50 | 28.21 | 28.42 | 15,533 | +0.00(+0.00%) |
Feb 15, 2023 | 28.27 | 28.44 | 28.27 | 28.42 | 20,761 | -0.72(-2.46%) |
Feb 14, 2023 | 29.16 | 29.24 | 28.92 | 29.14 | 16,803 | -0.01(-0.04%) |
Feb 13, 2023 | 29.04 | 29.20 | 28.95 | 29.15 | 45,691 | -0.25(-0.83%) |
Feb 10, 2023 | 29.45 | 29.79 | 29.32 | 29.39 | 26,794 | -0.32(-1.06%) |
Feb 09, 2023 | 29.77 | 29.94 | 29.68 | 29.71 | 28,768 | +0.03(+0.10%) |
Feb 08, 2023 | 29.86 | 29.86 | 29.54 | 29.68 | 31,234 | +0.22(+0.75%) |
Feb 07, 2023 | 29.34 | 29.48 | 29.18 | 29.46 | 23,738 | -0.07(-0.24%) |
Feb 06, 2023 | 29.52 | 29.64 | 29.32 | 29.53 | 304,582 | -0.87(-2.86%) |
Feb 03, 2023 | 30.58 | 30.68 | 30.38 | 30.40 | 72,113 | -1.25(-3.95%) |
Feb 02, 2023 | 31.85 | 31.88 | 31.65 | 31.65 | 12,026 | -1.05(-3.21%) |
Feb 01, 2023 | 32.33 | 32.70 | 32.16 | 32.70 | 23,003 | +0.23(+0.72%) |
Jan 31, 2023 | 32.15 | 32.51 | 32.15 | 32.47 | 22,602 | -0.65(-1.98%) |
Jan 30, 2023 | 33.09 | 33.33 | 33.09 | 33.12 | 121,518 | -0.51(-1.52%) |
Jan 27, 2023 | 33.65 | 33.74 | 33.54 | 33.63 | 42,853 | -0.31(-0.91%) |
Jan 26, 2023 | 33.99 | 33.99 | 33.77 | 33.94 | 21,559 | +0.90(+2.72%) |
Jan 25, 2023 | 32.94 | 33.15 | 32.75 | 33.04 | 42,337 | -0.05(-0.15%) |
Jan 24, 2023 | 32.95 | 33.14 | 32.90 | 33.09 | 41,736 | +0.14(+0.42%) |
Jan 23, 2023 | 33.06 | 33.30 | 32.59 | 32.95 | 34,822 | +0.42(+1.29%) |
Jan 20, 2023 | 32.38 | 32.61 | 32.29 | 32.53 | 18,734 | +0.66(+2.07%) |
Jan 19, 2023 | 31.78 | 31.97 | 31.70 | 31.87 | 43,591 | +1.05(+3.42%) |
Jan 18, 2023 | 31.18 | 31.18 | 30.79 | 30.82 | 15,017 | -0.84(-2.67%) |
Jan 17, 2023 | 31.67 | 31.86 | 31.52 | 31.66 | 37,657 | +0.75(+2.43%) |
Jan 13, 2023 | 30.64 | 30.91 | 30.52 | 30.91 | 30,382 | +0.63(+2.08%) |
Jan 12, 2023 | 30.15 | 30.39 | 30.11 | 30.28 | 33,812 | +0.15(+0.50%) |
Jan 11, 2023 | 30.02 | 30.20 | 29.99 | 30.13 | 25,822 | +0.24(+0.80%) |
Jan 10, 2023 | 29.75 | 29.89 | 29.53 | 29.89 | 23,700 | -0.12(-0.40%) |
Jan 09, 2023 | 30.20 | 30.36 | 30.01 | 30.01 | 70,557 | +0.18(+0.60%) |
Jan 06, 2023 | 29.61 | 30.02 | 29.57 | 29.83 | 28,633 | +0.20(+0.67%) |
Jan 05, 2023 | 28.22 | 29.63 | 28.22 | 29.63 | 84,581 | -0.66(-2.18%) |
Jan 04, 2023 | 29.65 | 30.36 | 29.56 | 30.29 | 149,042 | +1.79(+6.28%) |
Jan 03, 2023 | 28.48 | 28.61 | 28.38 | 28.50 | 30,024 | +0.88(+3.19%) |
Dec 30, 2022 | 26.92 | 27.93 | 26.92 | 27.62 | 38,042 | -0.52(-1.85%) |
Dec 29, 2022 | 27.86 | 28.14 | 27.86 | 28.14 | 32,267 | +1.00(+3.68%) |
Dec 28, 2022 | 27.82 | 27.82 | 27.10 | 27.14 | 47,432 | -0.65(-2.34%) |
Dec 27, 2022 | 26.75 | 27.99 | 26.74 | 27.79 | 62,763 | +1.37(+5.19%) |
Dec 23, 2022 | 26.53 | 26.68 | 26.35 | 26.42 | 20,938 | -0.24(-0.90%) |
Dec 22, 2022 | 27.09 | 27.15 | 26.51 | 26.66 | 44,892 | -0.58(-2.13%) |
Dec 21, 2022 | 26.95 | 27.34 | 26.73 | 27.24 | 77,269 | +0.93(+3.53%) |
Dec 20, 2022 | 26.41 | 26.62 | 25.82 | 26.31 | 171,846 | -0.48(-1.79%) |
Dec 19, 2022 | 27.13 | 27.13 | 26.79 | 26.79 | 186,473 | -0.41(-1.51%) |
Dec 16, 2022 | 27.20 | 27.26 | 26.97 | 27.20 | 146,767 | +0.75(+2.84%) |
Dec 15, 2022 | 27.14 | 27.22 | 26.39 | 26.45 | 29,411 | -0.59(-2.18%) |
Dec 14, 2022 | 26.50 | 27.39 | 26.50 | 27.04 | 46,184 | +0.64(+2.42%) |
Dec 13, 2022 | 27.08 | 27.08 | 26.30 | 26.40 | 252,140 | +0.00(+0.00%) |
Dec 12, 2022 | 26.28 | 26.48 | 26.09 | 26.40 | 59,040 | -0.15(-0.56%) |
Dec 09, 2022 | 26.84 | 26.92 | 26.44 | 26.55 | 79,062 | +0.63(+2.43%) |
Dec 08, 2022 | 25.82 | 26.00 | 25.80 | 25.92 | 82,337 | +0.59(+2.33%) |
Dec 07, 2022 | 25.22 | 25.43 | 25.15 | 25.33 | 24,568 | -0.85(-3.25%) |
Dec 06, 2022 | 25.39 | 26.57 | 25.39 | 26.18 | 468,523 | -0.28(-1.06%) |
Dec 05, 2022 | 27.09 | 27.09 | 26.30 | 26.46 | 284,336 | +1.10(+4.34%) |
Dec 02, 2022 | 24.66 | 25.42 | 24.52 | 25.36 | 73,819 | +0.16(+0.63%) |
Dec 01, 2022 | 25.08 | 25.52 | 25.05 | 25.20 | 88,174 | -0.26(-1.02%) |
Nov 30, 2022 | 25.25 | 25.52 | 25.25 | 25.46 | 125,345 | +0.81(+3.29%) |
Nov 29, 2022 | 24.50 | 24.73 | 24.48 | 24.65 | 47,010 | +1.76(+7.69%) |
Nov 28, 2022 | 22.59 | 23.13 | 22.59 | 22.89 | 211,676 | -0.06(-0.26%) |
Nov 25, 2022 | 23.05 | 23.07 | 22.95 | 22.95 | 52,403 | +0.65(+2.91%) |
Nov 23, 2022 | 22.32 | 22.38 | 22.23 | 22.30 | 26,357 | +0.06(+0.27%) |
Nov 22, 2022 | 21.77 | 22.31 | 21.77 | 22.24 | 28,140 | +0.14(+0.63%) |
Nov 21, 2022 | 21.78 | 22.25 | 21.77 | 22.10 | 50,799 | +0.15(+0.68%) |
Nov 18, 2022 | 22.16 | 22.29 | 21.91 | 21.95 | 34,473 | -1.04(-4.52%) |
Nov 17, 2022 | 22.20 | 23.17 | 22.20 | 22.99 | 70,079 | -0.28(-1.20%) |
Nov 16, 2022 | 23.64 | 23.64 | 23.22 | 23.27 | 122,267 | -0.12(-0.51%) |
Nov 15, 2022 | 23.58 | 23.84 | 23.30 | 23.39 | 119,838 | +0.09(+0.37%) |
Nov 14, 2022 | 22.43 | 23.46 | 22.43 | 23.30 | 154,079 | +1.81(+8.44%) |
Nov 11, 2022 | 20.79 | 21.81 | 20.79 | 21.49 | 54,480 | +1.89(+9.64%) |
Nov 10, 2022 | 19.45 | 19.72 | 19.19 | 19.60 | 65,733 | +0.73(+3.87%) |
Nov 09, 2022 | 19.15 | 19.32 | 18.87 | 18.87 | 41,468 | -0.43(-2.23%) |
Nov 08, 2022 | 19.38 | 19.51 | 19.09 | 19.30 | 100,499 | +0.08(+0.42%) |
Nov 07, 2022 | 19.99 | 19.99 | 19.15 | 19.22 | 107,709 | +0.10(+0.52%) |
Nov 04, 2022 | 19.06 | 19.54 | 18.76 | 19.12 | 58,598 | +1.21(+6.76%) |
Nov 03, 2022 | 17.71 | 17.92 | 17.70 | 17.91 | 59,038 | +0.36(+2.05%) |
Nov 02, 2022 | 18.25 | 18.25 | 17.50 | 17.55 | 67,436 | -0.01(-0.06%) |
Nov 01, 2022 | 17.32 | 17.95 | 17.32 | 17.56 | 125,124 | +1.22(+7.47%) |
Oct 31, 2022 | 16.04 | 16.68 | 16.04 | 16.34 | 89,267 | -0.68(-4.00%) |
Oct 28, 2022 | 17.14 | 17.16 | 16.72 | 17.02 | 74,652 | -0.51(-2.91%) |
Oct 27, 2022 | 17.68 | 17.97 | 17.53 | 17.53 | 91,944 | -0.51(-2.83%) |
Oct 26, 2022 | 17.80 | 18.18 | 17.56 | 18.04 | 38,923 | +0.04(+0.22%) |
Oct 25, 2022 | 17.57 | 18.12 | 17.34 | 18.00 | 144,096 | +0.50(+2.86%) |
Oct 24, 2022 | 18.30 | 18.30 | 17.17 | 17.50 | 126,904 | -1.87(-9.65%) |
Oct 21, 2022 | 18.99 | 19.37 | 18.89 | 19.37 | 42,675 | +0.17(+0.89%) |
Oct 20, 2022 | 19.42 | 19.67 | 19.08 | 19.20 | 59,628 | -0.41(-2.09%) |
Oct 19, 2022 | 20.39 | 20.39 | 19.61 | 19.61 | 50,931 | -0.18(-0.91%) |
Oct 18, 2022 | 19.51 | 20.38 | 19.51 | 19.79 | 90,887 | -0.18(-0.90%) |
Oct 17, 2022 | 19.62 | 20.29 | 19.57 | 19.97 | 77,132 | +0.54(+2.78%) |
Oct 14, 2022 | 19.73 | 19.76 | 19.24 | 19.43 | 57,424 | +0.02(+0.13%) |
Oct 13, 2022 | 19.21 | 19.62 | 19.00 | 19.41 | 67,143 | -0.43(-2.16%) |
Oct 12, 2022 | 20.00 | 20.00 | 19.81 | 19.83 | 50,333 | -1.08(-5.15%) |
Oct 11, 2022 | 21.03 | 21.17 | 20.87 | 20.91 | 87,765 | -0.91(-4.18%) |
Oct 10, 2022 | 21.94 | 21.98 | 21.73 | 21.82 | 59,425 | -1.81(-7.66%) |
Oct 07, 2022 | 22.96 | 23.76 | 22.96 | 23.63 | 31,388 | -0.15(-0.63%) |
Oct 06, 2022 | 23.96 | 24.01 | 23.76 | 23.78 | 44,744 | -0.44(-1.82%) |
Oct 05, 2022 | 24.00 | 24.31 | 23.07 | 24.22 | 64,843 | +0.09(+0.37%) |
Oct 04, 2022 | 23.43 | 24.13 | 23.43 | 24.13 | 91,666 | +1.02(+4.41%) |
Oct 03, 2022 | 22.82 | 23.15 | 22.75 | 23.11 | 49,525 | -0.03(-0.13%) |
Sep 30, 2022 | 23.34 | 23.40 | 23.10 | 23.14 | 94,322 | -0.03(-0.13%) |
Sep 29, 2022 | 23.17 | 23.22 | 22.80 | 23.17 | 59,204 | -0.30(-1.28%) |
Sep 28, 2022 | 22.75 | 23.64 | 22.75 | 23.47 | 46,512 | +0.27(+1.16%) |
Sep 27, 2022 | 23.62 | 23.62 | 23.13 | 23.20 | 134,767 | -0.50(-2.11%) |
Sep 26, 2022 | 23.86 | 23.95 | 23.66 | 23.70 | 92,747 | -0.43(-1.78%) |
Sep 23, 2022 | 24.13 | 24.29 | 23.98 | 24.13 | 33,738 | -0.24(-0.98%) |
Sep 22, 2022 | 24.29 | 24.67 | 24.29 | 24.37 | 31,698 | -0.18(-0.73%) |
Sep 21, 2022 | 24.29 | 25.00 | 24.29 | 24.55 | 19,442 | -0.21(-0.85%) |
Sep 20, 2022 | 24.29 | 24.76 | 24.29 | 24.76 | 57,353 | -0.63(-2.49%) |
Sep 19, 2022 | 24.50 | 25.54 | 24.50 | 25.39 | 32,765 | +0.07(+0.29%) |
Sep 16, 2022 | 25.29 | 25.48 | 25.23 | 25.32 | 31,277 | -0.65(-2.50%) |
Sep 15, 2022 | 25.18 | 26.16 | 25.17 | 25.97 | 42,859 | +0.97(+3.88%) |
Sep 14, 2022 | 24.29 | 25.02 | 24.29 | 25.00 | 17,276 | +0.09(+0.36%) |
Sep 13, 2022 | 25.25 | 25.25 | 24.76 | 24.91 | 34,125 | -0.57(-2.24%) |
Sep 12, 2022 | 24.32 | 25.50 | 24.32 | 25.48 | 28,040 | +0.38(+1.51%) |
Sep 09, 2022 | 25.09 | 25.22 | 24.85 | 25.10 | 33,428 | +0.77(+3.16%) |
Sep 08, 2022 | 24.13 | 24.43 | 24.07 | 24.33 | 75,509 | -0.17(-0.69%) |
Sep 07, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 71,020 | +0.17(+0.70%) |
Sep 06, 2022 | 24.50 | 24.50 | 24.24 | 24.33 | 80,546 | -0.96(-3.80%) |
Sep 02, 2022 | 25.56 | 25.76 | 25.07 | 25.29 | 38,217 | -0.22(-0.86%) |
Sep 01, 2022 | 26.18 | 26.18 | 25.27 | 25.51 | 31,824 | -0.08(-0.31%) |
Aug 31, 2022 | 25.63 | 25.83 | 25.40 | 25.59 | 36,361 | +0.79(+3.19%) |
Aug 30, 2022 | 24.40 | 25.16 | 24.40 | 24.80 | 20,905 | -0.49(-1.94%) |
Aug 29, 2022 | 24.59 | 25.82 | 24.59 | 25.29 | 42,632 | -0.61(-2.36%) |
Aug 26, 2022 | 26.08 | 26.26 | 25.90 | 25.90 | 143,522 | +0.15(+0.58%) |
Aug 25, 2022 | 25.23 | 25.75 | 25.23 | 25.75 | 94,675 | +0.82(+3.29%) |
Aug 24, 2022 | 25.03 | 25.17 | 24.88 | 24.93 | 27,788 | +0.07(+0.28%) |
Aug 23, 2022 | 24.79 | 24.91 | 24.71 | 24.86 | 62,749 | -0.54(-2.13%) |
Aug 22, 2022 | 25.27 | 25.63 | 25.27 | 25.40 | 72,695 | -0.09(-0.35%) |
Aug 19, 2022 | 25.82 | 25.83 | 25.21 | 25.49 | 41,804 | -0.08(-0.31%) |
Aug 18, 2022 | 25.55 | 25.60 | 25.44 | 25.57 | 54,797 | -0.51(-1.96%) |
Aug 17, 2022 | 26.06 | 26.27 | 26.04 | 26.08 | 41,627 | -0.17(-0.65%) |
Aug 16, 2022 | 26.40 | 26.40 | 25.50 | 26.25 | 50,575 | +0.24(+0.92%) |
Aug 15, 2022 | 25.50 | 26.40 | 25.50 | 26.01 | 64,647 | -0.51(-1.92%) |
Aug 12, 2022 | 26.29 | 26.53 | 26.23 | 26.52 | 37,083 | +0.09(+0.34%) |
Aug 11, 2022 | 26.48 | 26.74 | 26.35 | 26.43 | 36,805 | +0.89(+3.48%) |
Aug 10, 2022 | 25.47 | 25.61 | 25.47 | 25.54 | 24,597 | -0.22(-0.85%) |
Aug 09, 2022 | 25.75 | 26.21 | 25.75 | 25.76 | 42,484 | -0.25(-0.96%) |
Aug 08, 2022 | 26.16 | 26.21 | 25.98 | 26.01 | 34,699 | +0.06(+0.23%) |
Aug 05, 2022 | 25.89 | 25.95 | 25.80 | 25.95 | 23,664 | +0.12(+0.46%) |
Aug 04, 2022 | 25.94 | 25.96 | 25.83 | 25.83 | 20,233 | +0.05(+0.19%) |
Aug 03, 2022 | 25.48 | 25.81 | 25.46 | 25.78 | 35,707 | -0.08(-0.31%) |
Aug 02, 2022 | 25.64 | 26.05 | 25.54 | 25.86 | 46,989 | -0.53(-2.01%) |
Aug 01, 2022 | 26.58 | 26.62 | 26.25 | 26.39 | 54,583 | -0.59(-2.19%) |
Jul 29, 2022 | 26.79 | 27.00 | 26.69 | 26.98 | 34,108 | -0.44(-1.60%) |
Jul 28, 2022 | 27.00 | 27.71 | 27.00 | 27.42 | 27,040 | -0.83(-2.94%) |
Jul 27, 2022 | 27.98 | 28.27 | 27.93 | 28.25 | 26,663 | -0.12(-0.42%) |
Jul 26, 2022 | 28.00 | 28.45 | 27.22 | 28.37 | 81,793 | +0.76(+2.74%) |
Jul 25, 2022 | 27.65 | 27.79 | 27.30 | 27.61 | 39,824 | +0.50(+1.85%) |
Jul 22, 2022 | 27.44 | 27.44 | 26.80 | 27.11 | 392,279 | -0.16(-0.59%) |
Jul 21, 2022 | 27.07 | 28.00 | 26.86 | 27.27 | 112,720 | -0.16(-0.58%) |
Jul 20, 2022 | 27.48 | 27.90 | 27.32 | 27.43 | 50,475 | -0.07(-0.25%) |
Jul 19, 2022 | 27.26 | 27.50 | 27.26 | 27.50 | 38,352 | +0.39(+1.44%) |
Jul 18, 2022 | 27.36 | 27.44 | 27.01 | 27.11 | 206,260 | +0.57(+2.15%) |
Jul 15, 2022 | 26.24 | 26.54 | 25.98 | 26.54 | 119,197 | -0.05(-0.19%) |
Jul 14, 2022 | 26.46 | 26.92 | 26.35 | 26.59 | 37,916 | -1.21(-4.35%) |
Jul 13, 2022 | 27.61 | 27.96 | 27.48 | 27.80 | 28,578 | -2.11(-7.05%) |
Jul 12, 2022 | 30.18 | 30.18 | 29.91 | 29.91 | 34,989 | -0.31(-1.03%) |
Jul 11, 2022 | 29.92 | 30.65 | 29.92 | 30.22 | 29,221 | -0.71(-2.30%) |
Jul 08, 2022 | 31.05 | 31.05 | 30.76 | 30.93 | 112,303 | -0.77(-2.43%) |
Jul 07, 2022 | 31.24 | 32.27 | 31.24 | 31.70 | 54,006 | +0.93(+3.02%) |
Jul 06, 2022 | 30.91 | 31.23 | 30.77 | 30.77 | 19,539 | -1.67(-5.15%) |
Jul 05, 2022 | 32.02 | 32.73 | 32.00 | 32.44 | 21,859 | -0.76(-2.29%) |
Jul 01, 2022 | 32.81 | 33.58 | 32.81 | 33.20 | 52,717 | -0.55(-1.63%) |
Jun 30, 2022 | 33.32 | 33.76 | 32.80 | 33.75 | 200,590 | +0.74(+2.24%) |
Jun 29, 2022 | 32.77 | 33.16 | 32.53 | 33.01 | 450,570 | +0.53(+1.63%) |
Jun 28, 2022 | 32.69 | 32.77 | 32.27 | 32.48 | 98,666 | -0.03(-0.09%) |
Jun 27, 2022 | 32.60 | 32.72 | 32.41 | 32.51 | 49,221 | +0.70(+2.20%) |
Jun 24, 2022 | 31.62 | 31.81 | 31.53 | 31.81 | 23,227 | +0.21(+0.66%) |
Jun 23, 2022 | 31.70 | 31.70 | 31.32 | 31.60 | 16,584 | +0.43(+1.38%) |
Jun 22, 2022 | 31.57 | 31.57 | 31.06 | 31.17 | 38,545 | -0.59(-1.86%) |
Jun 21, 2022 | 31.42 | 31.77 | 31.38 | 31.76 | 138,499 | +1.24(+4.06%) |
Jun 17, 2022 | 30.78 | 30.89 | 30.43 | 30.52 | 34,663 | -0.07(-0.23%) |
Jun 16, 2022 | 30.45 | 30.64 | 30.20 | 30.59 | 23,525 | -0.55(-1.77%) |
Jun 15, 2022 | 31.02 | 31.29 | 30.84 | 31.14 | 19,489 | +1.37(+4.60%) |
Jun 14, 2022 | 29.80 | 29.91 | 29.52 | 29.77 | 37,317 | +0.37(+1.26%) |
Jun 13, 2022 | 29.65 | 29.77 | 29.36 | 29.40 | 30,780 | -1.07(-3.51%) |
Jun 10, 2022 | 31.01 | 31.01 | 30.47 | 30.47 | 21,194 | -0.64(-2.06%) |
Jun 09, 2022 | 31.45 | 31.57 | 31.11 | 31.11 | 51,635 | -0.45(-1.43%) |
Jun 08, 2022 | 31.44 | 31.62 | 31.38 | 31.56 | 31,115 | +0.15(+0.49%) |
Jun 07, 2022 | 31.03 | 31.47 | 31.03 | 31.41 | 20,164 | +0.30(+0.98%) |
Jun 06, 2022 | 31.31 | 31.40 | 31.03 | 31.10 | 18,621 | -0.09(-0.28%) |
Jun 03, 2022 | 31.40 | 31.40 | 31.09 | 31.19 | 22,417 | -0.32(-1.01%) |
Jun 02, 2022 | 31.00 | 31.55 | 31.00 | 31.50 | 52,178 | +0.33(+1.05%) |
Jun 01, 2022 | 31.43 | 31.55 | 31.05 | 31.18 | 22,979 | -0.40(-1.27%) |
May 31, 2022 | 31.78 | 31.96 | 31.50 | 31.58 | 77,929 | +0.82(+2.68%) |
May 27, 2022 | 30.61 | 30.80 | 30.59 | 30.75 | 18,455 | +0.04(+0.15%) |
May 26, 2022 | 29.83 | 30.72 | 29.83 | 30.71 | 31,327 | +0.54(+1.79%) |
May 25, 2022 | 30.03 | 30.25 | 29.82 | 30.17 | 36,817 | +0.03(+0.10%) |
May 24, 2022 | 30.10 | 30.34 | 29.91 | 30.14 | 47,916 | -0.77(-2.49%) |
May 23, 2022 | 31.01 | 31.23 | 30.91 | 30.91 | 49,033 | -0.17(-0.54%) |
May 20, 2022 | 30.84 | 31.26 | 30.64 | 31.08 | 44,851 | +1.32(+4.43%) |
May 19, 2022 | 29.28 | 29.77 | 29.26 | 29.76 | 29,338 | +0.47(+1.60%) |
May 18, 2022 | 29.58 | 29.76 | 29.13 | 29.29 | 141,760 | -0.12(-0.41%) |
May 17, 2022 | 29.25 | 29.79 | 29.25 | 29.41 | 89,762 | +1.73(+6.25%) |
May 16, 2022 | 27.50 | 27.75 | 27.45 | 27.68 | 57,031 | +0.75(+2.78%) |
May 13, 2022 | 26.93 | 27.35 | 26.78 | 26.93 | 32,744 | +0.41(+1.55%) |
May 12, 2022 | 26.48 | 26.98 | 26.24 | 26.52 | 26,141 | +0.04(+0.15%) |
May 11, 2022 | 26.00 | 26.88 | 26.00 | 26.48 | 37,179 | -0.31(-1.16%) |
May 10, 2022 | 27.71 | 27.71 | 26.41 | 26.79 | 59,207 | +0.02(+0.07%) |
May 09, 2022 | 27.27 | 27.36 | 26.77 | 26.77 | 49,007 | -0.85(-3.08%) |
May 06, 2022 | 28.50 | 28.50 | 27.50 | 27.62 | 135,655 | -1.29(-4.46%) |
May 05, 2022 | 29.46 | 29.50 | 28.68 | 28.91 | 87,787 | -1.70(-5.55%) |
May 04, 2022 | 29.95 | 30.61 | 29.82 | 30.61 | 47,030 | +0.57(+1.90%) |
May 03, 2022 | 29.99 | 30.22 | 29.87 | 30.04 | 50,590 | +0.36(+1.21%) |