Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.22 | 27.61 | 27.09 | 27.31 | 346,452 | +0.21(+0.77%) |
Apr 27, 2023 | 26.91 | 27.23 | 26.46 | 27.10 | 255,476 | +0.13(+0.48%) |
Apr 26, 2023 | 26.96 | 27.14 | 26.65 | 26.97 | 223,542 | +0.15(+0.56%) |
Apr 25, 2023 | 27.75 | 27.94 | 26.61 | 26.82 | 243,335 | -1.22(-4.35%) |
Apr 24, 2023 | 28.14 | 28.22 | 27.67 | 28.04 | 260,219 | -0.01(-0.04%) |
Apr 21, 2023 | 28.49 | 28.63 | 27.99 | 28.05 | 326,097 | -0.58(-2.03%) |
Apr 20, 2023 | 28.37 | 29.05 | 28.25 | 28.63 | 410,754 | +0.29(+1.02%) |
Apr 19, 2023 | 28.00 | 28.65 | 27.79 | 28.34 | 342,471 | +0.07(+0.25%) |
Apr 18, 2023 | 29.07 | 29.53 | 28.00 | 28.27 | 460,597 | -0.65(-2.25%) |
Apr 17, 2023 | 29.25 | 29.50 | 28.62 | 28.92 | 375,052 | -0.97(-3.25%) |
Apr 14, 2023 | 30.08 | 30.64 | 29.52 | 29.89 | 334,839 | -0.17(-0.57%) |
Apr 13, 2023 | 30.14 | 30.38 | 29.88 | 30.06 | 242,212 | +0.09(+0.30%) |
Apr 12, 2023 | 30.89 | 31.10 | 29.91 | 29.97 | 249,573 | -0.53(-1.74%) |
Apr 11, 2023 | 30.70 | 31.08 | 30.43 | 30.50 | 354,222 | -0.06(-0.20%) |
Apr 10, 2023 | 29.35 | 30.73 | 29.19 | 30.56 | 390,561 | +0.91(+3.07%) |
Apr 06, 2023 | 29.72 | 30.07 | 29.34 | 29.65 | 216,362 | -0.24(-0.80%) |
Apr 05, 2023 | 30.18 | 30.30 | 29.27 | 29.89 | 417,177 | -0.61(-2.00%) |
Apr 04, 2023 | 31.52 | 31.52 | 30.17 | 30.50 | 368,651 | -0.76(-2.43%) |
Apr 03, 2023 | 30.74 | 31.47 | 30.40 | 31.26 | 523,462 | -0.59(-1.85%) |
Mar 31, 2023 | 31.27 | 31.91 | 31.19 | 31.85 | 454,831 | +0.42(+1.34%) |
Mar 30, 2023 | 30.51 | 31.55 | 30.39 | 31.43 | 460,221 | +1.24(+4.11%) |
Mar 29, 2023 | 28.97 | 30.28 | 28.97 | 30.19 | 348,099 | +1.51(+5.26%) |
Mar 28, 2023 | 29.42 | 29.42 | 28.35 | 28.68 | 220,911 | -0.64(-2.18%) |
Mar 27, 2023 | 29.70 | 29.72 | 29.17 | 29.32 | 247,559 | -0.21(-0.71%) |
Mar 24, 2023 | 29.34 | 29.64 | 28.81 | 29.53 | 551,515 | -0.08(-0.27%) |
Mar 23, 2023 | 29.42 | 30.11 | 29.02 | 29.61 | 413,544 | +0.64(+2.21%) |
Mar 22, 2023 | 29.42 | 30.01 | 28.97 | 28.97 | 413,522 | -0.45(-1.53%) |
Mar 21, 2023 | 30.28 | 30.50 | 28.87 | 29.42 | 445,853 | -0.53(-1.77%) |
Mar 20, 2023 | 29.55 | 30.09 | 29.14 | 29.95 | 719,934 | +0.65(+2.22%) |
Mar 17, 2023 | 30.07 | 30.28 | 29.13 | 29.30 | 1,904,987 | -0.76(-2.53%) |
Mar 16, 2023 | 28.59 | 30.16 | 28.30 | 30.06 | 510,548 | +1.13(+3.91%) |
Mar 15, 2023 | 28.66 | 29.04 | 27.99 | 28.93 | 603,817 | -0.44(-1.50%) |
Mar 14, 2023 | 29.20 | 29.64 | 28.70 | 29.37 | 618,224 | +0.94(+3.31%) |
Mar 13, 2023 | 27.98 | 28.73 | 27.87 | 28.43 | 485,840 | +0.03(+0.11%) |
Mar 10, 2023 | 29.21 | 29.21 | 28.15 | 28.40 | 569,874 | -0.47(-1.63%) |
Mar 09, 2023 | 29.24 | 29.56 | 28.83 | 28.87 | 287,704 | -0.43(-1.47%) |
Mar 08, 2023 | 28.77 | 29.52 | 28.62 | 29.30 | 1,062,077 | +0.76(+2.66%) |
Mar 07, 2023 | 29.02 | 29.12 | 28.27 | 28.54 | 378,139 | -0.51(-1.76%) |
Mar 06, 2023 | 30.45 | 30.45 | 28.99 | 29.05 | 458,045 | -1.30(-4.28%) |
Mar 03, 2023 | 30.41 | 30.52 | 29.78 | 30.35 | 234,423 | -0.09(-0.30%) |
Mar 02, 2023 | 29.70 | 30.49 | 29.20 | 30.44 | 258,738 | +0.14(+0.46%) |
Mar 01, 2023 | 30.37 | 30.65 | 30.14 | 30.30 | 336,117 | +0.20(+0.66%) |
Feb 28, 2023 | 30.23 | 30.68 | 29.94 | 30.10 | 449,571 | -0.25(-0.82%) |
Feb 27, 2023 | 30.75 | 31.02 | 30.19 | 30.35 | 323,261 | -0.09(-0.30%) |
Feb 24, 2023 | 29.90 | 30.49 | 29.71 | 30.44 | 276,430 | -0.04(-0.13%) |
Feb 23, 2023 | 30.61 | 30.90 | 29.95 | 30.48 | 314,126 | +0.72(+2.42%) |
Feb 22, 2023 | 30.19 | 30.54 | 29.70 | 29.76 | 373,012 | -0.34(-1.13%) |
Feb 21, 2023 | 30.95 | 31.11 | 30.06 | 30.10 | 407,215 | -1.47(-4.66%) |
Feb 17, 2023 | 32.51 | 32.51 | 31.32 | 31.57 | 405,194 | -0.80(-2.47%) |
Feb 16, 2023 | 31.93 | 32.67 | 31.77 | 32.37 | 602,496 | -0.22(-0.68%) |
Feb 15, 2023 | 31.74 | 32.88 | 31.53 | 32.59 | 426,615 | +0.32(+0.99%) |
Feb 14, 2023 | 31.44 | 32.53 | 31.23 | 32.27 | 522,652 | +0.37(+1.16%) |
Feb 13, 2023 | 31.07 | 32.12 | 31.02 | 31.90 | 506,293 | +0.42(+1.33%) |
Feb 10, 2023 | 31.81 | 32.08 | 30.85 | 31.48 | 607,203 | -0.94(-2.90%) |
Feb 09, 2023 | 33.31 | 34.86 | 32.18 | 32.42 | 910,459 | +3.48(+12.02%) |
Feb 08, 2023 | 29.00 | 29.50 | 28.72 | 28.94 | 571,305 | -0.49(-1.66%) |
Feb 07, 2023 | 28.63 | 29.46 | 28.12 | 29.43 | 340,843 | +0.67(+2.33%) |
Feb 06, 2023 | 29.41 | 29.72 | 28.60 | 28.76 | 427,894 | -1.08(-3.62%) |
Feb 03, 2023 | 29.50 | 30.45 | 29.04 | 29.84 | 468,587 | -0.53(-1.75%) |
Feb 02, 2023 | 29.54 | 30.52 | 29.48 | 30.37 | 518,588 | +1.19(+4.08%) |
Feb 01, 2023 | 28.34 | 29.56 | 28.27 | 29.18 | 498,750 | +1.04(+3.70%) |
Jan 31, 2023 | 27.67 | 28.27 | 27.21 | 28.14 | 658,016 | +0.48(+1.74%) |
Jan 30, 2023 | 28.01 | 28.20 | 27.33 | 27.66 | 439,724 | -0.88(-3.08%) |
Jan 27, 2023 | 28.13 | 28.64 | 27.74 | 28.54 | 891,098 | -0.22(-0.76%) |
Jan 26, 2023 | 28.00 | 28.85 | 27.65 | 28.76 | 408,955 | +0.90(+3.23%) |
Jan 25, 2023 | 27.22 | 28.11 | 26.88 | 27.86 | 609,823 | +0.24(+0.87%) |
Jan 24, 2023 | 27.70 | 28.00 | 27.34 | 27.62 | 379,249 | -0.31(-1.11%) |
Jan 23, 2023 | 25.89 | 27.98 | 25.66 | 27.93 | 563,151 | +2.11(+8.17%) |
Jan 20, 2023 | 25.29 | 25.83 | 25.07 | 25.82 | 508,087 | +0.91(+3.65%) |
Jan 19, 2023 | 24.86 | 25.13 | 24.17 | 24.91 | 284,551 | -0.17(-0.68%) |
Jan 18, 2023 | 25.33 | 25.84 | 25.05 | 25.08 | 273,903 | -0.12(-0.48%) |
Jan 17, 2023 | 25.03 | 25.41 | 24.96 | 25.20 | 299,748 | +0.05(+0.20%) |
Jan 13, 2023 | 25.33 | 25.55 | 24.91 | 25.15 | 403,030 | -0.33(-1.30%) |
Jan 12, 2023 | 25.18 | 25.50 | 24.61 | 25.48 | 290,651 | +0.47(+1.88%) |
Jan 11, 2023 | 24.72 | 25.03 | 24.27 | 25.01 | 379,425 | -0.06(-0.24%) |
Jan 10, 2023 | 24.37 | 25.10 | 24.08 | 25.07 | 328,727 | +0.66(+2.70%) |
Jan 09, 2023 | 24.46 | 25.01 | 24.17 | 24.41 | 363,405 | +0.31(+1.29%) |
Jan 06, 2023 | 23.56 | 24.16 | 23.15 | 24.10 | 282,266 | +1.20(+5.24%) |
Jan 05, 2023 | 22.13 | 23.09 | 21.94 | 22.90 | 374,710 | +0.54(+2.42%) |
Jan 04, 2023 | 22.22 | 22.70 | 22.16 | 22.36 | 574,864 | +0.44(+2.01%) |
Jan 03, 2023 | 22.65 | 22.65 | 21.71 | 21.92 | 535,087 | -0.31(-1.39%) |
Dec 30, 2022 | 21.89 | 22.41 | 21.66 | 22.23 | 304,108 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.53 | 21.80 | 22.29 | 344,008 | +0.63(+2.91%) |
Dec 28, 2022 | 21.88 | 22.14 | 21.32 | 21.66 | 396,548 | -0.36(-1.63%) |
Dec 27, 2022 | 21.44 | 22.22 | 21.12 | 22.02 | 577,517 | +0.57(+2.66%) |
Dec 23, 2022 | 21.73 | 21.90 | 20.94 | 21.45 | 517,009 | -0.41(-1.88%) |
Dec 22, 2022 | 22.09 | 22.09 | 21.05 | 21.86 | 611,842 | -0.74(-3.27%) |
Dec 21, 2022 | 22.71 | 23.19 | 22.50 | 22.60 | 515,751 | -0.04(-0.18%) |
Dec 20, 2022 | 22.36 | 22.73 | 22.03 | 22.64 | 571,257 | +0.08(+0.35%) |
Dec 19, 2022 | 23.58 | 23.58 | 22.52 | 22.56 | 513,998 | -1.15(-4.85%) |
Dec 16, 2022 | 22.87 | 23.94 | 22.82 | 23.71 | 3,157,197 | +0.61(+2.64%) |
Dec 15, 2022 | 23.97 | 24.13 | 22.91 | 23.10 | 453,746 | -1.24(-5.09%) |
Dec 14, 2022 | 24.73 | 24.93 | 24.25 | 24.34 | 478,793 | -0.57(-2.29%) |
Dec 13, 2022 | 25.50 | 25.94 | 24.74 | 24.91 | 652,142 | +0.81(+3.36%) |
Dec 12, 2022 | 23.68 | 24.17 | 23.48 | 24.10 | 395,097 | +0.44(+1.86%) |
Dec 09, 2022 | 23.95 | 24.18 | 23.64 | 23.66 | 238,105 | -0.48(-1.99%) |
Dec 08, 2022 | 23.77 | 24.47 | 23.65 | 24.14 | 278,303 | +0.38(+1.60%) |
Dec 07, 2022 | 23.52 | 23.99 | 23.52 | 23.76 | 338,859 | +0.06(+0.25%) |
Dec 06, 2022 | 24.46 | 24.57 | 23.42 | 23.70 | 524,404 | -0.75(-3.07%) |
Dec 05, 2022 | 23.48 | 24.47 | 23.34 | 24.45 | 610,189 | +0.86(+3.65%) |
Dec 02, 2022 | 23.15 | 23.76 | 22.28 | 23.59 | 450,747 | +0.01(+0.04%) |
Dec 01, 2022 | 23.38 | 24.00 | 22.64 | 23.58 | 661,973 | +0.51(+2.21%) |
Nov 30, 2022 | 22.13 | 23.10 | 21.75 | 23.07 | 405,925 | +1.11(+5.05%) |
Nov 29, 2022 | 22.01 | 22.54 | 21.74 | 21.96 | 975,653 | +0.03(+0.14%) |
Nov 28, 2022 | 22.50 | 22.66 | 21.67 | 21.93 | 519,560 | -0.89(-3.90%) |
Nov 25, 2022 | 22.54 | 23.11 | 22.48 | 22.82 | 291,486 | +0.02(+0.09%) |
Nov 23, 2022 | 22.55 | 23.14 | 22.54 | 22.80 | 272,072 | +0.25(+1.11%) |
Nov 22, 2022 | 22.17 | 22.87 | 21.87 | 22.55 | 332,722 | +0.37(+1.67%) |
Nov 21, 2022 | 22.44 | 22.65 | 21.94 | 22.18 | 519,866 | -0.46(-2.03%) |
Nov 18, 2022 | 23.30 | 23.30 | 22.40 | 22.64 | 425,678 | +0.12(+0.53%) |
Nov 17, 2022 | 21.67 | 22.72 | 21.67 | 22.52 | 394,012 | +0.33(+1.49%) |
Nov 16, 2022 | 22.24 | 22.59 | 22.04 | 22.19 | 702,129 | -0.74(-3.23%) |
Nov 15, 2022 | 22.61 | 23.31 | 22.02 | 22.93 | 715,300 | +1.18(+5.43%) |
Nov 14, 2022 | 21.97 | 22.41 | 21.66 | 21.75 | 750,662 | -0.41(-1.85%) |
Nov 11, 2022 | 21.22 | 22.27 | 21.22 | 22.16 | 627,525 | +0.98(+4.63%) |
Nov 10, 2022 | 19.86 | 21.22 | 19.86 | 21.18 | 555,075 | +2.27(+12.00%) |
Nov 09, 2022 | 18.97 | 19.42 | 18.76 | 18.91 | 456,264 | -0.25(-1.30%) |
Nov 08, 2022 | 19.96 | 19.96 | 19.07 | 19.16 | 650,017 | -0.51(-2.59%) |
Nov 07, 2022 | 19.24 | 19.76 | 19.06 | 19.67 | 573,867 | +0.48(+2.50%) |
Nov 04, 2022 | 18.77 | 19.22 | 18.46 | 19.19 | 782,034 | +1.00(+5.50%) |
Nov 03, 2022 | 18.61 | 18.82 | 18.15 | 18.19 | 892,740 | -0.69(-3.65%) |
Nov 02, 2022 | 20.02 | 20.05 | 18.84 | 18.88 | 1,133,283 | -1.13(-5.65%) |
Nov 01, 2022 | 20.70 | 20.85 | 19.94 | 20.01 | 936,452 | -0.20(-0.99%) |
Oct 31, 2022 | 19.82 | 20.51 | 19.35 | 20.21 | 1,189,917 | +0.21(+1.05%) |
Oct 28, 2022 | 20.50 | 20.85 | 19.82 | 20.00 | 1,818,379 | -0.59(-2.87%) |
Oct 27, 2022 | 22.66 | 22.75 | 20.51 | 20.59 | 3,455,500 | -6.55(-24.13%) |
Oct 26, 2022 | 26.70 | 28.27 | 26.67 | 27.14 | 409,167 | +0.37(+1.38%) |
Oct 25, 2022 | 26.39 | 27.21 | 26.26 | 26.77 | 359,385 | +0.42(+1.59%) |
Oct 24, 2022 | 26.47 | 26.80 | 25.86 | 26.35 | 526,128 | -0.20(-0.75%) |
Oct 21, 2022 | 25.86 | 26.61 | 24.97 | 26.55 | 441,325 | +0.90(+3.51%) |
Oct 20, 2022 | 25.58 | 26.23 | 25.25 | 25.65 | 499,236 | +0.31(+1.22%) |
Oct 19, 2022 | 25.62 | 25.68 | 24.93 | 25.34 | 593,945 | -0.06(-0.24%) |
Oct 18, 2022 | 26.07 | 26.37 | 25.04 | 25.40 | 521,328 | +0.11(+0.43%) |
Oct 17, 2022 | 25.17 | 25.71 | 25.07 | 25.29 | 598,358 | +0.40(+1.61%) |
Oct 14, 2022 | 26.25 | 26.25 | 24.85 | 24.89 | 477,019 | -1.15(-4.42%) |
Oct 13, 2022 | 24.55 | 26.58 | 24.26 | 26.04 | 633,237 | +0.75(+2.97%) |
Oct 12, 2022 | 26.44 | 26.44 | 25.26 | 25.29 | 314,690 | -1.14(-4.31%) |
Oct 11, 2022 | 26.75 | 27.23 | 25.99 | 26.43 | 550,877 | -0.88(-3.22%) |
Oct 10, 2022 | 26.96 | 27.56 | 26.29 | 27.31 | 493,227 | +0.05(+0.18%) |
Oct 07, 2022 | 27.04 | 27.69 | 26.95 | 27.26 | 542,266 | -0.80(-2.85%) |
Oct 06, 2022 | 27.54 | 28.13 | 27.44 | 28.06 | 410,643 | +0.49(+1.78%) |
Oct 05, 2022 | 26.48 | 27.72 | 26.15 | 27.57 | 456,523 | +0.69(+2.57%) |
Oct 04, 2022 | 26.88 | 27.10 | 26.39 | 26.88 | 423,807 | +0.64(+2.44%) |
Oct 03, 2022 | 25.15 | 26.53 | 25.15 | 26.24 | 442,060 | +1.19(+4.75%) |
Sep 30, 2022 | 24.95 | 26.04 | 24.86 | 25.05 | 1,442,972 | -0.41(-1.61%) |
Sep 29, 2022 | 25.27 | 25.50 | 24.91 | 25.46 | 779,732 | -0.26(-1.01%) |
Sep 28, 2022 | 25.45 | 26.01 | 25.31 | 25.72 | 475,683 | +0.15(+0.59%) |
Sep 27, 2022 | 26.15 | 26.76 | 25.40 | 25.57 | 566,141 | -0.11(-0.43%) |
Sep 26, 2022 | 26.17 | 26.69 | 25.60 | 25.68 | 407,262 | -0.51(-1.95%) |
Sep 23, 2022 | 25.85 | 26.34 | 25.47 | 26.19 | 776,610 | +0.25(+0.96%) |
Sep 22, 2022 | 26.37 | 26.45 | 25.80 | 25.94 | 511,221 | -0.65(-2.44%) |
Sep 21, 2022 | 26.98 | 27.54 | 26.50 | 26.59 | 381,818 | -0.22(-0.82%) |
Sep 20, 2022 | 26.88 | 27.09 | 26.52 | 26.81 | 514,181 | -0.38(-1.40%) |
Sep 19, 2022 | 26.75 | 27.36 | 26.75 | 27.19 | 391,095 | +0.21(+0.78%) |
Sep 16, 2022 | 26.54 | 27.02 | 26.38 | 26.98 | 1,238,431 | +0.29(+1.09%) |
Sep 15, 2022 | 26.95 | 27.25 | 26.52 | 26.69 | 427,589 | -0.41(-1.51%) |
Sep 14, 2022 | 27.94 | 28.04 | 26.71 | 27.10 | 619,521 | -0.38(-1.38%) |
Sep 13, 2022 | 27.89 | 28.26 | 27.29 | 27.48 | 426,805 | -1.50(-5.18%) |
Sep 12, 2022 | 28.62 | 29.05 | 28.40 | 28.98 | 289,079 | +0.36(+1.26%) |
Sep 09, 2022 | 28.46 | 29.09 | 28.31 | 28.62 | 478,122 | +0.63(+2.25%) |
Sep 08, 2022 | 27.33 | 28.11 | 27.21 | 27.99 | 239,343 | +0.21(+0.76%) |
Sep 07, 2022 | 27.81 | 28.02 | 27.28 | 27.78 | 328,978 | +0.32(+1.17%) |
Sep 06, 2022 | 28.02 | 28.02 | 27.30 | 27.46 | 343,640 | -0.38(-1.36%) |
Sep 02, 2022 | 28.62 | 28.68 | 27.66 | 27.84 | 445,007 | -0.51(-1.80%) |
Sep 01, 2022 | 28.86 | 29.20 | 27.63 | 28.35 | 587,410 | -0.93(-3.18%) |
Aug 31, 2022 | 30.58 | 30.61 | 29.02 | 29.28 | 512,757 | -1.16(-3.81%) |
Aug 30, 2022 | 31.24 | 31.93 | 30.04 | 30.44 | 492,026 | -0.54(-1.74%) |
Aug 29, 2022 | 31.65 | 32.04 | 30.95 | 30.98 | 344,727 | -0.82(-2.58%) |
Aug 26, 2022 | 33.68 | 33.74 | 31.74 | 31.80 | 336,052 | -1.93(-5.72%) |
Aug 25, 2022 | 32.69 | 34.01 | 32.69 | 33.73 | 296,190 | +0.98(+2.99%) |
Aug 24, 2022 | 32.84 | 33.24 | 32.61 | 32.75 | 303,850 | +0.03(+0.09%) |
Aug 23, 2022 | 32.84 | 33.19 | 32.51 | 32.72 | 481,129 | -0.17(-0.52%) |
Aug 22, 2022 | 33.46 | 33.50 | 32.79 | 32.89 | 437,167 | -0.88(-2.61%) |
Aug 19, 2022 | 33.89 | 34.00 | 33.51 | 33.77 | 277,878 | -0.56(-1.63%) |
Aug 18, 2022 | 33.23 | 34.69 | 33.23 | 34.33 | 252,586 | +0.88(+2.63%) |
Aug 17, 2022 | 33.60 | 33.87 | 32.99 | 33.45 | 286,620 | -0.64(-1.88%) |
Aug 16, 2022 | 34.41 | 34.56 | 33.88 | 34.09 | 220,419 | -0.68(-1.96%) |
Aug 15, 2022 | 34.52 | 35.12 | 33.94 | 34.77 | 345,127 | -0.19(-0.54%) |
Aug 12, 2022 | 34.55 | 35.13 | 34.23 | 34.96 | 254,904 | +0.76(+2.22%) |
Aug 11, 2022 | 34.39 | 35.26 | 33.87 | 34.20 | 247,284 | -0.07(-0.20%) |
Aug 10, 2022 | 33.37 | 34.47 | 33.19 | 34.27 | 531,395 | +1.83(+5.64%) |
Aug 09, 2022 | 33.71 | 33.72 | 31.70 | 32.44 | 492,212 | -2.06(-5.97%) |
Aug 08, 2022 | 35.37 | 35.77 | 34.13 | 34.50 | 386,599 | -1.22(-3.42%) |
Aug 05, 2022 | 36.42 | 36.86 | 35.28 | 35.72 | 331,284 | -0.76(-2.08%) |
Aug 04, 2022 | 35.19 | 36.52 | 35.09 | 36.48 | 528,639 | +1.12(+3.17%) |
Aug 03, 2022 | 34.85 | 35.93 | 34.81 | 35.36 | 496,309 | +0.51(+1.46%) |
Aug 02, 2022 | 34.95 | 35.48 | 34.70 | 34.85 | 319,390 | -0.36(-1.02%) |
Aug 01, 2022 | 35.35 | 36.26 | 34.69 | 35.21 | 530,715 | -0.35(-0.98%) |
Jul 29, 2022 | 34.50 | 37.15 | 34.34 | 35.56 | 883,521 | +0.90(+2.60%) |
Jul 28, 2022 | 32.78 | 36.07 | 32.55 | 34.66 | 1,315,072 | -5.61(-13.93%) |
Jul 27, 2022 | 39.68 | 40.59 | 39.03 | 40.27 | 629,576 | +0.87(+2.21%) |
Jul 26, 2022 | 39.65 | 40.30 | 39.25 | 39.40 | 199,049 | -0.28(-0.71%) |
Jul 25, 2022 | 39.33 | 39.72 | 38.88 | 39.68 | 239,516 | +0.21(+0.53%) |
Jul 22, 2022 | 40.64 | 40.64 | 39.00 | 39.47 | 237,389 | -1.27(-3.12%) |
Jul 21, 2022 | 40.94 | 41.00 | 40.17 | 40.74 | 284,887 | +0.34(+0.84%) |
Jul 20, 2022 | 38.98 | 40.56 | 38.62 | 40.40 | 528,923 | +1.53(+3.94%) |
Jul 19, 2022 | 37.34 | 39.29 | 37.34 | 38.87 | 529,424 | +1.83(+4.94%) |
Jul 18, 2022 | 38.00 | 38.02 | 36.76 | 37.04 | 386,327 | -0.48(-1.28%) |
Jul 15, 2022 | 37.13 | 37.54 | 35.99 | 37.52 | 314,802 | +1.18(+3.25%) |
Jul 14, 2022 | 35.62 | 36.38 | 34.81 | 36.34 | 166,814 | +0.82(+2.31%) |
Jul 13, 2022 | 34.50 | 35.63 | 34.50 | 35.52 | 138,750 | +0.26(+0.74%) |
Jul 12, 2022 | 35.59 | 35.74 | 34.82 | 35.26 | 210,465 | -0.04(-0.11%) |
Jul 11, 2022 | 35.19 | 35.48 | 34.51 | 35.30 | 208,988 | -0.25(-0.70%) |
Jul 08, 2022 | 34.73 | 35.57 | 33.04 | 35.55 | 280,425 | +0.39(+1.11%) |
Jul 07, 2022 | 34.81 | 35.58 | 34.76 | 35.16 | 449,887 | +1.29(+3.81%) |
Jul 06, 2022 | 34.90 | 34.90 | 33.35 | 33.87 | 417,856 | -0.52(-1.51%) |
Jul 05, 2022 | 33.21 | 34.48 | 33.04 | 34.39 | 887,010 | +0.01(+0.03%) |
Jul 01, 2022 | 37.80 | 38.01 | 33.95 | 34.38 | 822,576 | -4.35(-11.23%) |
Jun 30, 2022 | 38.16 | 39.89 | 38.16 | 38.73 | 439,224 | +0.09(+0.23%) |
Jun 29, 2022 | 39.12 | 39.12 | 38.16 | 38.64 | 333,428 | -0.77(-1.95%) |
Jun 28, 2022 | 40.21 | 40.40 | 39.33 | 39.41 | 277,204 | -0.72(-1.79%) |
Jun 27, 2022 | 40.01 | 40.66 | 39.53 | 40.13 | 337,363 | +0.52(+1.31%) |
Jun 24, 2022 | 38.10 | 39.80 | 37.90 | 39.61 | 983,857 | +2.13(+5.68%) |
Jun 23, 2022 | 36.76 | 37.61 | 36.28 | 37.48 | 377,022 | +0.91(+2.49%) |
Jun 22, 2022 | 35.97 | 37.04 | 35.41 | 36.57 | 394,868 | -0.17(-0.46%) |
Jun 21, 2022 | 35.82 | 36.93 | 35.51 | 36.74 | 374,497 | +1.61(+4.58%) |
Jun 17, 2022 | 34.69 | 35.50 | 34.42 | 35.13 | 783,270 | +0.95(+2.78%) |
Jun 16, 2022 | 35.95 | 36.18 | 33.77 | 34.18 | 488,134 | -2.98(-8.02%) |
Jun 15, 2022 | 36.92 | 37.73 | 36.31 | 37.16 | 459,332 | +0.28(+0.76%) |
Jun 14, 2022 | 36.54 | 37.31 | 36.13 | 36.88 | 367,426 | +0.73(+2.02%) |
Jun 13, 2022 | 36.39 | 37.16 | 35.49 | 36.15 | 460,452 | -1.56(-4.14%) |
Jun 10, 2022 | 38.28 | 38.83 | 37.65 | 37.71 | 405,321 | -1.26(-3.23%) |
Jun 09, 2022 | 39.00 | 39.67 | 38.91 | 38.97 | 500,087 | -0.41(-1.04%) |
Jun 08, 2022 | 40.54 | 40.54 | 39.29 | 39.38 | 458,001 | -1.20(-2.96%) |
Jun 07, 2022 | 39.92 | 40.65 | 39.87 | 40.58 | 252,174 | +0.12(+0.30%) |
Jun 06, 2022 | 40.90 | 42.21 | 39.93 | 40.46 | 363,080 | +0.19(+0.47%) |
Jun 03, 2022 | 41.46 | 41.46 | 40.15 | 40.27 | 625,741 | -1.90(-4.51%) |
Jun 02, 2022 | 40.34 | 42.20 | 40.22 | 42.17 | 421,734 | +1.64(+4.05%) |
Jun 01, 2022 | 41.39 | 41.70 | 39.96 | 40.53 | 898,291 | -0.53(-1.29%) |
May 31, 2022 | 41.68 | 41.99 | 40.59 | 41.06 | 612,969 | -0.89(-2.12%) |
May 27, 2022 | 41.08 | 42.24 | 41.08 | 41.95 | 422,172 | +1.38(+3.40%) |
May 26, 2022 | 39.76 | 41.41 | 39.57 | 40.57 | 674,190 | +1.23(+3.13%) |
May 25, 2022 | 39.49 | 39.66 | 38.41 | 39.34 | 349,022 | -0.31(-0.78%) |
May 24, 2022 | 39.62 | 40.14 | 39.03 | 39.65 | 553,033 | +0.07(+0.18%) |
May 23, 2022 | 39.51 | 40.21 | 39.09 | 39.58 | 314,180 | +0.28(+0.71%) |
May 20, 2022 | 40.14 | 40.22 | 37.88 | 39.30 | 300,964 | -0.13(-0.33%) |
May 19, 2022 | 39.97 | 41.00 | 39.25 | 39.43 | 364,099 | -0.75(-1.87%) |
May 18, 2022 | 40.42 | 41.50 | 39.82 | 40.18 | 480,172 | -1.29(-3.11%) |
May 17, 2022 | 40.23 | 41.50 | 40.20 | 41.47 | 303,731 | +2.19(+5.58%) |
May 16, 2022 | 38.91 | 39.96 | 38.65 | 39.28 | 219,363 | -0.10(-0.25%) |
May 13, 2022 | 38.64 | 39.82 | 38.53 | 39.38 | 286,859 | +1.29(+3.39%) |
May 12, 2022 | 36.53 | 38.16 | 36.44 | 38.09 | 400,757 | +1.31(+3.56%) |
May 11, 2022 | 37.75 | 38.66 | 36.57 | 36.78 | 353,528 | -1.12(-2.96%) |
May 10, 2022 | 39.10 | 39.29 | 37.50 | 37.90 | 377,004 | -0.32(-0.84%) |
May 09, 2022 | 38.30 | 40.10 | 37.74 | 38.22 | 339,304 | -1.13(-2.87%) |
May 06, 2022 | 39.16 | 40.22 | 38.60 | 39.35 | 252,022 | -0.44(-1.11%) |
May 05, 2022 | 40.42 | 40.91 | 38.84 | 39.79 | 311,025 | -1.53(-3.70%) |
May 04, 2022 | 39.19 | 41.33 | 38.74 | 41.32 | 245,196 | +2.27(+5.81%) |
May 03, 2022 | 39.53 | 39.84 | 38.72 | 39.05 | 291,634 | -0.50(-1.26%) |