Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.30 | 36.53 | 36.00 | 36.40 | 311,298 | +0.48(+1.34%) |
Apr 27, 2023 | 35.36 | 36.06 | 34.76 | 35.92 | 126,880 | -1.15(-3.10%) |
Apr 26, 2023 | 37.33 | 37.51 | 37.01 | 37.07 | 265,998 | +0.45(+1.23%) |
Apr 25, 2023 | 37.54 | 37.54 | 36.61 | 36.62 | 513,805 | -1.16(-3.07%) |
Apr 24, 2023 | 37.92 | 38.00 | 37.54 | 37.78 | 143,985 | -0.28(-0.74%) |
Apr 21, 2023 | 38.07 | 38.23 | 37.70 | 38.06 | 54,951 | -0.06(-0.15%) |
Apr 20, 2023 | 37.69 | 38.48 | 37.65 | 38.12 | 64,664 | -1.33(-3.38%) |
Apr 19, 2023 | 39.46 | 39.56 | 39.19 | 39.45 | 66,529 | -0.88(-2.18%) |
Apr 18, 2023 | 40.46 | 40.60 | 40.19 | 40.33 | 53,374 | +0.52(+1.31%) |
Apr 17, 2023 | 39.49 | 39.84 | 39.19 | 39.81 | 62,849 | +0.06(+0.15%) |
Apr 14, 2023 | 39.81 | 40.09 | 39.47 | 39.75 | 87,141 | -0.35(-0.87%) |
Apr 13, 2023 | 39.83 | 40.34 | 39.73 | 40.10 | 80,264 | +1.14(+2.93%) |
Apr 12, 2023 | 39.18 | 39.35 | 38.69 | 38.96 | 1,247,246 | +0.58(+1.51%) |
Apr 11, 2023 | 38.93 | 38.95 | 38.38 | 38.38 | 66,636 | -0.51(-1.31%) |
Apr 10, 2023 | 38.06 | 38.92 | 38.06 | 38.89 | 72,580 | +0.29(+0.75%) |
Apr 06, 2023 | 38.37 | 38.74 | 38.13 | 38.60 | 318,749 | -0.14(-0.36%) |
Apr 05, 2023 | 38.91 | 38.97 | 38.47 | 38.74 | 76,744 | -1.06(-2.66%) |
Apr 04, 2023 | 40.15 | 40.23 | 39.65 | 39.80 | 127,324 | -0.46(-1.14%) |
Apr 03, 2023 | 40.47 | 40.51 | 39.98 | 40.26 | 112,273 | -0.70(-1.71%) |
Mar 31, 2023 | 40.57 | 41.06 | 40.52 | 40.96 | 157,917 | -0.15(-0.36%) |
Mar 30, 2023 | 40.94 | 41.40 | 40.91 | 41.11 | 242,808 | +2.15(+5.52%) |
Mar 29, 2023 | 38.79 | 39.12 | 38.50 | 38.96 | 920,116 | +1.16(+3.07%) |
Mar 28, 2023 | 36.90 | 38.12 | 36.35 | 37.80 | 634,138 | +0.28(+0.75%) |
Mar 27, 2023 | 37.70 | 37.79 | 37.27 | 37.52 | 80,920 | +0.51(+1.38%) |
Mar 24, 2023 | 37.49 | 37.49 | 36.55 | 37.01 | 86,314 | -1.74(-4.49%) |
Mar 23, 2023 | 38.49 | 39.15 | 38.20 | 38.75 | 188,903 | +1.02(+2.70%) |
Mar 22, 2023 | 37.69 | 38.65 | 37.62 | 37.73 | 92,007 | +0.27(+0.72%) |
Mar 21, 2023 | 37.63 | 37.73 | 37.08 | 37.46 | 85,221 | +0.32(+0.86%) |
Mar 20, 2023 | 36.75 | 37.17 | 36.64 | 37.14 | 46,640 | +0.30(+0.81%) |
Mar 17, 2023 | 36.48 | 36.98 | 36.13 | 36.84 | 71,398 | +0.48(+1.31%) |
Mar 16, 2023 | 34.64 | 36.38 | 34.62 | 36.37 | 82,281 | +0.79(+2.21%) |
Mar 15, 2023 | 35.15 | 35.85 | 34.86 | 35.58 | 134,229 | -2.02(-5.37%) |
Mar 14, 2023 | 37.35 | 37.60 | 37.11 | 37.60 | 166,910 | +1.04(+2.84%) |
Mar 13, 2023 | 36.05 | 36.90 | 35.87 | 36.56 | 114,240 | -0.77(-2.06%) |
Mar 10, 2023 | 37.83 | 37.88 | 37.17 | 37.33 | 98,114 | +0.02(+0.05%) |
Mar 09, 2023 | 37.39 | 37.99 | 37.16 | 37.31 | 130,574 | -0.19(-0.51%) |
Mar 08, 2023 | 37.17 | 37.62 | 37.03 | 37.50 | 173,583 | +1.22(+3.36%) |
Mar 07, 2023 | 36.85 | 36.88 | 36.05 | 36.28 | 265,761 | -0.84(-2.26%) |
Mar 06, 2023 | 36.97 | 37.41 | 36.97 | 37.12 | 234,445 | +0.49(+1.34%) |
Mar 03, 2023 | 36.29 | 36.67 | 36.00 | 36.63 | 388,780 | +0.59(+1.64%) |
Mar 02, 2023 | 35.21 | 36.04 | 34.98 | 36.04 | 202,127 | -0.04(-0.11%) |
Mar 01, 2023 | 36.32 | 36.50 | 35.85 | 36.08 | 73,897 | +0.65(+1.83%) |
Feb 28, 2023 | 35.35 | 35.65 | 32.51 | 35.43 | 1,011,169 | -0.34(-0.95%) |
Feb 27, 2023 | 35.93 | 36.03 | 35.70 | 35.77 | 497,351 | +0.17(+0.46%) |
Feb 24, 2023 | 35.81 | 35.81 | 35.36 | 35.60 | 106,560 | -1.62(-4.36%) |
Feb 23, 2023 | 37.16 | 37.33 | 36.74 | 37.23 | 55,639 | +0.99(+2.73%) |
Feb 22, 2023 | 36.38 | 36.55 | 36.00 | 36.24 | 44,945 | -0.35(-0.96%) |
Feb 21, 2023 | 36.82 | 37.14 | 36.53 | 36.59 | 73,252 | -1.26(-3.33%) |
Feb 17, 2023 | 37.38 | 37.85 | 37.26 | 37.85 | 45,902 | -0.55(-1.43%) |
Feb 16, 2023 | 38.17 | 38.73 | 38.12 | 38.40 | 44,974 | -0.40(-1.04%) |
Feb 15, 2023 | 38.48 | 38.96 | 38.31 | 38.80 | 82,938 | -0.01(-0.03%) |
Feb 14, 2023 | 38.00 | 38.99 | 37.91 | 38.81 | 78,986 | +0.51(+1.33%) |
Feb 13, 2023 | 38.08 | 38.51 | 38.03 | 38.30 | 92,121 | +0.40(+1.06%) |
Feb 10, 2023 | 37.74 | 37.93 | 37.50 | 37.90 | 74,130 | -0.63(-1.64%) |
Feb 09, 2023 | 39.11 | 39.36 | 38.49 | 38.53 | 107,736 | +0.55(+1.45%) |
Feb 08, 2023 | 38.36 | 38.56 | 37.89 | 37.98 | 203,628 | -1.04(-2.67%) |
Feb 07, 2023 | 38.48 | 39.10 | 38.20 | 39.02 | 84,875 | +0.59(+1.54%) |
Feb 06, 2023 | 38.62 | 38.79 | 38.31 | 38.43 | 72,528 | -0.67(-1.71%) |
Feb 03, 2023 | 38.94 | 40.05 | 38.91 | 39.10 | 214,971 | -0.13(-0.33%) |
Feb 02, 2023 | 39.41 | 39.62 | 38.93 | 39.23 | 302,332 | +1.90(+5.09%) |
Feb 01, 2023 | 36.29 | 37.50 | 36.18 | 37.33 | 122,414 | +1.43(+3.98%) |
Jan 31, 2023 | 35.40 | 35.91 | 35.35 | 35.90 | 129,360 | +0.05(+0.14%) |
Jan 30, 2023 | 36.23 | 36.49 | 35.85 | 35.85 | 193,152 | -1.27(-3.42%) |
Jan 27, 2023 | 36.71 | 37.45 | 36.67 | 37.12 | 183,857 | +0.29(+0.80%) |
Jan 26, 2023 | 36.70 | 36.84 | 36.16 | 36.83 | 124,532 | +1.60(+4.55%) |
Jan 25, 2023 | 34.60 | 35.32 | 34.44 | 35.22 | 91,913 | +0.71(+2.06%) |
Jan 24, 2023 | 34.45 | 34.88 | 34.30 | 34.51 | 90,763 | -0.54(-1.54%) |
Jan 23, 2023 | 34.38 | 35.05 | 34.36 | 35.05 | 409,899 | +0.90(+2.64%) |
Jan 20, 2023 | 33.97 | 34.15 | 33.70 | 34.15 | 264,878 | -0.03(-0.09%) |
Jan 19, 2023 | 34.43 | 34.52 | 33.73 | 34.18 | 286,385 | -0.72(-2.06%) |
Jan 18, 2023 | 35.51 | 35.58 | 34.80 | 34.90 | 381,426 | +0.07(+0.20%) |
Jan 17, 2023 | 34.82 | 35.27 | 34.64 | 34.83 | 147,216 | +0.19(+0.55%) |
Jan 13, 2023 | 34.25 | 34.64 | 34.19 | 34.64 | 208,509 | +0.36(+1.05%) |
Jan 12, 2023 | 33.95 | 34.38 | 33.18 | 34.28 | 334,129 | +0.72(+2.15%) |
Jan 11, 2023 | 33.62 | 33.70 | 33.25 | 33.56 | 134,716 | +0.19(+0.57%) |
Jan 10, 2023 | 32.85 | 33.39 | 32.85 | 33.37 | 110,725 | +0.20(+0.60%) |
Jan 09, 2023 | 32.97 | 33.61 | 32.97 | 33.17 | 145,538 | +0.44(+1.34%) |
Jan 06, 2023 | 31.57 | 32.80 | 31.39 | 32.73 | 117,503 | +1.45(+4.64%) |
Jan 05, 2023 | 31.03 | 31.50 | 30.90 | 31.28 | 121,308 | -0.33(-1.06%) |
Jan 04, 2023 | 32.04 | 32.17 | 31.42 | 31.61 | 176,601 | +0.92(+3.01%) |
Jan 03, 2023 | 31.29 | 31.44 | 30.40 | 30.69 | 148,163 | +0.54(+1.79%) |
Dec 30, 2022 | 30.44 | 30.46 | 30.06 | 30.15 | 71,994 | -0.48(-1.57%) |
Dec 29, 2022 | 30.27 | 30.67 | 30.27 | 30.63 | 95,468 | +1.07(+3.62%) |
Dec 28, 2022 | 30.00 | 30.15 | 29.55 | 29.56 | 122,766 | -0.61(-2.02%) |
Dec 27, 2022 | 30.23 | 30.32 | 30.06 | 30.17 | 135,193 | -0.29(-0.95%) |
Dec 23, 2022 | 30.33 | 30.62 | 30.08 | 30.46 | 153,065 | -0.21(-0.68%) |
Dec 22, 2022 | 31.11 | 31.11 | 30.27 | 30.67 | 130,614 | -0.82(-2.60%) |
Dec 21, 2022 | 31.24 | 31.75 | 31.24 | 31.49 | 123,795 | +0.26(+0.83%) |
Dec 20, 2022 | 31.01 | 31.35 | 30.91 | 31.23 | 114,594 | +0.21(+0.69%) |
Dec 19, 2022 | 31.52 | 31.53 | 30.88 | 31.02 | 692,670 | -0.45(-1.45%) |
Dec 16, 2022 | 31.88 | 32.11 | 31.28 | 31.47 | 92,006 | -0.82(-2.54%) |
Dec 15, 2022 | 32.82 | 32.85 | 32.11 | 32.29 | 133,770 | -1.53(-4.52%) |
Dec 14, 2022 | 34.06 | 34.11 | 33.34 | 33.82 | 194,784 | -0.66(-1.91%) |
Dec 13, 2022 | 35.18 | 35.23 | 34.05 | 34.48 | 235,386 | +1.33(+4.01%) |
Dec 12, 2022 | 32.81 | 33.23 | 32.66 | 33.15 | 138,538 | +0.29(+0.88%) |
Dec 09, 2022 | 32.97 | 33.19 | 32.62 | 32.86 | 204,675 | -0.47(-1.41%) |
Dec 08, 2022 | 32.96 | 33.50 | 32.74 | 33.33 | 103,491 | +0.63(+1.93%) |
Dec 07, 2022 | 32.46 | 32.84 | 32.26 | 32.70 | 142,104 | +0.10(+0.31%) |
Dec 06, 2022 | 33.16 | 33.18 | 32.44 | 32.60 | 376,099 | -0.96(-2.86%) |
Dec 05, 2022 | 33.62 | 33.96 | 33.41 | 33.56 | 699,056 | -0.58(-1.70%) |
Dec 02, 2022 | 33.52 | 34.29 | 33.40 | 34.14 | 1,106,727 | +0.17(+0.50%) |
Dec 01, 2022 | 34.00 | 34.10 | 33.57 | 33.97 | 162,593 | +0.25(+0.74%) |
Nov 30, 2022 | 32.49 | 33.76 | 32.37 | 33.72 | 275,926 | +1.94(+6.10%) |
Nov 29, 2022 | 31.75 | 32.13 | 31.64 | 31.78 | 547,842 | +0.24(+0.76%) |
Nov 28, 2022 | 32.07 | 32.19 | 31.39 | 31.54 | 152,567 | -1.29(-3.93%) |
Nov 25, 2022 | 32.84 | 32.90 | 32.67 | 32.83 | 57,368 | +0.02(+0.06%) |
Nov 23, 2022 | 32.51 | 33.13 | 32.51 | 32.81 | 304,549 | -0.04(-0.12%) |
Nov 22, 2022 | 32.33 | 32.85 | 32.10 | 32.85 | 207,032 | +0.48(+1.48%) |
Nov 21, 2022 | 32.42 | 32.53 | 32.17 | 32.37 | 172,323 | -0.76(-2.29%) |
Nov 18, 2022 | 33.61 | 33.61 | 32.92 | 33.13 | 138,264 | +0.01(+0.03%) |
Nov 17, 2022 | 32.04 | 33.25 | 31.98 | 33.12 | 390,941 | +0.00(+0.00%) |
Nov 16, 2022 | 33.48 | 33.55 | 32.88 | 33.12 | 508,857 | -0.06(-0.18%) |
Nov 15, 2022 | 34.02 | 34.31 | 32.48 | 33.18 | 200,396 | +1.00(+3.11%) |
Nov 14, 2022 | 30.17 | 32.69 | 30.10 | 32.18 | 302,365 | +1.53(+4.99%) |
Nov 11, 2022 | 30.22 | 30.80 | 30.10 | 30.65 | 181,569 | +0.16(+0.52%) |
Nov 10, 2022 | 29.70 | 30.49 | 29.44 | 30.49 | 214,364 | +3.00(+10.91%) |
Nov 09, 2022 | 27.88 | 28.02 | 27.43 | 27.49 | 124,125 | -0.58(-2.07%) |
Nov 08, 2022 | 27.67 | 28.44 | 27.59 | 28.07 | 164,909 | +1.62(+6.12%) |
Nov 07, 2022 | 26.26 | 26.54 | 26.08 | 26.45 | 193,314 | +0.74(+2.88%) |
Nov 04, 2022 | 25.49 | 25.71 | 24.99 | 25.71 | 426,192 | +2.01(+8.48%) |
Nov 03, 2022 | 23.65 | 24.09 | 23.38 | 23.70 | 618,464 | -0.29(-1.21%) |
Nov 02, 2022 | 24.67 | 24.92 | 23.77 | 23.99 | 203,083 | -0.70(-2.84%) |
Nov 01, 2022 | 25.07 | 25.13 | 24.50 | 24.69 | 721,033 | +0.37(+1.52%) |
Oct 31, 2022 | 24.86 | 24.86 | 24.22 | 24.32 | 263,795 | -1.02(-4.03%) |
Oct 28, 2022 | 24.52 | 25.38 | 24.52 | 25.34 | 159,218 | +0.49(+1.97%) |
Oct 27, 2022 | 25.08 | 25.42 | 24.75 | 24.85 | 200,960 | -1.26(-4.83%) |
Oct 26, 2022 | 25.73 | 26.37 | 25.64 | 26.11 | 198,486 | +0.13(+0.50%) |
Oct 25, 2022 | 25.59 | 26.21 | 25.59 | 25.98 | 282,364 | +0.90(+3.59%) |
Oct 24, 2022 | 25.37 | 25.49 | 24.95 | 25.08 | 950,835 | +0.09(+0.36%) |
Oct 21, 2022 | 24.43 | 25.00 | 24.43 | 24.99 | 471,255 | +0.46(+1.88%) |
Oct 20, 2022 | 24.04 | 25.01 | 24.04 | 24.53 | 1,107,618 | +0.24(+0.99%) |
Oct 19, 2022 | 24.09 | 24.49 | 23.99 | 24.29 | 237,295 | -0.27(-1.10%) |
Oct 18, 2022 | 25.22 | 25.27 | 24.25 | 24.56 | 662,274 | +0.47(+1.95%) |
Oct 17, 2022 | 23.98 | 24.18 | 23.77 | 24.09 | 612,696 | +1.20(+5.24%) |
Oct 14, 2022 | 23.86 | 23.91 | 22.88 | 22.89 | 156,498 | -0.72(-3.05%) |
Oct 13, 2022 | 21.64 | 23.93 | 21.54 | 23.61 | 281,078 | +0.99(+4.38%) |
Oct 12, 2022 | 22.91 | 22.99 | 22.62 | 22.62 | 147,620 | +0.20(+0.89%) |
Oct 11, 2022 | 23.05 | 23.05 | 22.32 | 22.42 | 250,495 | -1.02(-4.35%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.24 | 23.44 | 328,528 | -0.40(-1.68%) |
Oct 07, 2022 | 24.50 | 24.55 | 23.73 | 23.84 | 295,305 | -1.14(-4.54%) |
Oct 06, 2022 | 24.94 | 25.31 | 24.86 | 24.98 | 146,466 | -0.54(-2.14%) |
Oct 05, 2022 | 24.85 | 25.78 | 22.93 | 25.52 | 275,715 | +0.95(+3.87%) |
Oct 04, 2022 | 23.76 | 24.73 | 23.73 | 24.57 | 622,075 | +1.83(+8.05%) |
Oct 03, 2022 | 22.21 | 22.95 | 22.16 | 22.74 | 531,771 | +0.78(+3.55%) |
Sep 30, 2022 | 21.50 | 22.39 | 21.43 | 21.96 | 314,553 | +0.03(+0.14%) |
Sep 29, 2022 | 21.97 | 22.12 | 21.53 | 21.93 | 406,084 | -0.80(-3.52%) |
Sep 28, 2022 | 21.97 | 22.83 | 21.88 | 22.73 | 251,925 | +0.39(+1.72%) |
Sep 27, 2022 | 22.81 | 22.97 | 22.00 | 22.34 | 575,609 | +0.29(+1.34%) |
Sep 26, 2022 | 22.21 | 22.63 | 22.02 | 22.05 | 325,747 | -0.39(-1.74%) |
Sep 23, 2022 | 22.51 | 22.68 | 22.15 | 22.44 | 279,156 | -1.07(-4.55%) |
Sep 22, 2022 | 23.88 | 23.94 | 23.35 | 23.51 | 192,710 | -0.60(-2.49%) |
Sep 21, 2022 | 24.31 | 25.02 | 24.11 | 24.11 | 164,257 | +0.00(+0.00%) |
Sep 20, 2022 | 23.85 | 24.38 | 23.81 | 24.11 | 241,907 | -0.42(-1.71%) |
Sep 19, 2022 | 23.83 | 24.60 | 23.83 | 24.53 | 215,163 | +0.28(+1.15%) |
Sep 16, 2022 | 23.87 | 24.41 | 23.77 | 24.25 | 146,441 | -0.14(-0.57%) |
Sep 15, 2022 | 24.49 | 24.84 | 24.27 | 24.39 | 608,880 | -0.18(-0.73%) |
Sep 14, 2022 | 24.44 | 24.67 | 24.09 | 24.57 | 385,197 | +0.30(+1.24%) |
Sep 13, 2022 | 24.91 | 25.15 | 24.19 | 24.27 | 186,657 | -1.93(-7.37%) |
Sep 12, 2022 | 26.20 | 26.41 | 26.00 | 26.20 | 533,768 | +0.60(+2.34%) |
Sep 09, 2022 | 25.18 | 25.60 | 25.18 | 25.60 | 203,193 | +1.01(+4.11%) |
Sep 08, 2022 | 23.93 | 24.65 | 23.82 | 24.59 | 280,058 | +0.01(+0.04%) |
Sep 07, 2022 | 24.09 | 24.68 | 24.01 | 24.58 | 472,310 | +0.68(+2.85%) |
Sep 06, 2022 | 24.02 | 24.22 | 23.69 | 23.90 | 343,299 | -0.15(-0.62%) |
Sep 02, 2022 | 24.71 | 25.03 | 23.78 | 24.05 | 288,098 | -0.07(-0.29%) |
Sep 01, 2022 | 24.04 | 24.14 | 23.48 | 24.12 | 272,901 | -0.41(-1.67%) |
Aug 31, 2022 | 24.90 | 24.93 | 24.33 | 24.53 | 173,583 | -0.39(-1.57%) |
Aug 30, 2022 | 25.22 | 25.27 | 24.50 | 24.92 | 230,267 | +0.65(+2.68%) |
Aug 29, 2022 | 24.28 | 24.72 | 24.08 | 24.27 | 282,450 | -0.23(-0.94%) |
Aug 26, 2022 | 25.82 | 25.82 | 24.46 | 24.50 | 130,845 | -1.37(-5.31%) |
Aug 25, 2022 | 25.37 | 25.87 | 25.26 | 25.87 | 134,408 | +0.75(+3.00%) |
Aug 24, 2022 | 25.08 | 25.26 | 24.84 | 25.12 | 116,332 | -0.02(-0.07%) |
Aug 23, 2022 | 25.19 | 25.50 | 25.06 | 25.14 | 249,503 | +0.18(+0.71%) |
Aug 22, 2022 | 25.46 | 25.46 | 24.88 | 24.96 | 414,018 | -1.42(-5.38%) |
Aug 19, 2022 | 26.91 | 26.91 | 26.19 | 26.38 | 407,005 | -0.57(-2.12%) |
Aug 18, 2022 | 26.87 | 27.12 | 26.76 | 26.95 | 120,043 | +0.09(+0.34%) |
Aug 17, 2022 | 27.16 | 27.16 | 26.44 | 26.86 | 235,204 | -1.19(-4.24%) |
Aug 16, 2022 | 27.78 | 28.20 | 27.63 | 28.05 | 102,329 | -0.07(-0.25%) |
Aug 15, 2022 | 28.01 | 28.18 | 27.82 | 28.12 | 241,366 | -0.39(-1.37%) |
Aug 12, 2022 | 27.98 | 28.52 | 27.89 | 28.51 | 164,473 | +0.43(+1.53%) |
Aug 11, 2022 | 28.20 | 28.58 | 28.05 | 28.08 | 517,811 | +0.01(+0.04%) |
Aug 10, 2022 | 27.90 | 28.18 | 27.54 | 28.07 | 407,420 | +1.28(+4.78%) |
Aug 09, 2022 | 27.47 | 27.47 | 26.50 | 26.79 | 185,450 | -1.42(-5.03%) |
Aug 08, 2022 | 28.32 | 28.50 | 28.00 | 28.21 | 152,495 | -0.28(-0.98%) |
Aug 05, 2022 | 28.63 | 28.63 | 28.00 | 28.49 | 503,934 | -0.90(-3.06%) |
Aug 04, 2022 | 29.36 | 29.57 | 29.18 | 29.39 | 145,305 | +0.89(+3.12%) |
Aug 03, 2022 | 27.79 | 28.50 | 27.71 | 28.50 | 189,118 | +1.43(+5.28%) |
Aug 02, 2022 | 26.95 | 27.33 | 26.76 | 27.07 | 551,230 | -0.37(-1.35%) |
Aug 01, 2022 | 27.19 | 27.64 | 27.10 | 27.44 | 591,242 | +0.09(+0.33%) |
Jul 29, 2022 | 26.84 | 27.36 | 26.72 | 27.35 | 212,728 | +0.94(+3.56%) |
Jul 28, 2022 | 25.96 | 26.41 | 25.63 | 26.41 | 292,463 | +0.39(+1.50%) |
Jul 27, 2022 | 25.15 | 26.13 | 25.15 | 26.02 | 283,471 | +1.40(+5.69%) |
Jul 26, 2022 | 24.79 | 24.85 | 24.53 | 24.62 | 362,983 | -0.80(-3.15%) |
Jul 25, 2022 | 25.54 | 25.64 | 25.22 | 25.42 | 400,280 | +0.19(+0.75%) |
Jul 22, 2022 | 25.67 | 25.84 | 25.07 | 25.23 | 138,444 | -0.54(-2.10%) |
Jul 21, 2022 | 25.47 | 25.82 | 25.37 | 25.77 | 247,506 | +0.69(+2.75%) |
Jul 20, 2022 | 24.62 | 25.22 | 24.58 | 25.08 | 476,095 | +0.15(+0.60%) |
Jul 19, 2022 | 23.88 | 24.99 | 23.88 | 24.93 | 436,850 | +1.33(+5.64%) |
Jul 18, 2022 | 23.87 | 24.09 | 23.54 | 23.60 | 464,577 | +0.12(+0.51%) |
Jul 15, 2022 | 23.13 | 23.50 | 22.86 | 23.48 | 562,476 | +0.45(+1.95%) |
Jul 14, 2022 | 22.69 | 23.11 | 22.25 | 23.03 | 242,666 | +0.05(+0.22%) |
Jul 13, 2022 | 22.30 | 23.12 | 22.29 | 22.98 | 250,337 | +0.24(+1.06%) |
Jul 12, 2022 | 22.68 | 23.00 | 22.61 | 22.74 | 269,367 | -0.02(-0.09%) |
Jul 11, 2022 | 23.19 | 23.21 | 22.76 | 22.76 | 254,296 | -0.71(-3.03%) |
Jul 08, 2022 | 23.21 | 23.63 | 23.04 | 23.47 | 259,700 | +0.25(+1.08%) |
Jul 07, 2022 | 22.98 | 23.37 | 22.94 | 23.22 | 308,505 | +0.76(+3.38%) |
Jul 06, 2022 | 22.38 | 22.60 | 22.11 | 22.46 | 418,378 | +0.40(+1.82%) |
Jul 05, 2022 | 21.54 | 22.07 | 21.49 | 22.06 | 312,809 | -1.32(-5.65%) |
Jul 01, 2022 | 23.33 | 23.51 | 22.96 | 23.38 | 260,693 | -0.81(-3.35%) |
Jun 30, 2022 | 23.98 | 24.39 | 23.61 | 24.19 | 170,865 | -0.74(-2.97%) |
Jun 29, 2022 | 25.30 | 25.30 | 24.83 | 24.93 | 219,711 | -0.38(-1.48%) |
Jun 28, 2022 | 26.14 | 26.30 | 25.28 | 25.30 | 306,490 | -0.50(-1.92%) |
Jun 27, 2022 | 25.99 | 26.15 | 25.69 | 25.80 | 291,032 | +0.24(+0.94%) |
Jun 24, 2022 | 24.87 | 25.67 | 24.81 | 25.56 | 218,076 | +0.96(+3.90%) |
Jun 23, 2022 | 24.82 | 24.82 | 24.28 | 24.60 | 252,611 | -0.66(-2.61%) |
Jun 22, 2022 | 24.91 | 25.57 | 24.86 | 25.26 | 295,682 | -0.27(-1.06%) |
Jun 21, 2022 | 25.59 | 25.88 | 25.52 | 25.53 | 269,872 | +0.56(+2.24%) |
Jun 17, 2022 | 25.01 | 25.39 | 24.61 | 24.97 | 206,863 | +0.36(+1.46%) |
Jun 16, 2022 | 24.90 | 25.02 | 24.48 | 24.61 | 314,819 | -1.70(-6.46%) |
Jun 15, 2022 | 25.93 | 26.52 | 25.70 | 26.31 | 248,271 | +1.06(+4.20%) |
Jun 14, 2022 | 25.75 | 25.81 | 25.02 | 25.25 | 479,114 | -0.66(-2.55%) |
Jun 13, 2022 | 26.07 | 26.36 | 25.73 | 25.91 | 275,204 | -2.19(-7.79%) |
Jun 10, 2022 | 28.62 | 28.66 | 27.90 | 28.10 | 368,989 | -0.82(-2.84%) |
Jun 09, 2022 | 29.25 | 29.71 | 28.92 | 28.92 | 378,632 | -1.37(-4.52%) |
Jun 08, 2022 | 30.52 | 30.70 | 30.20 | 30.29 | 201,216 | -0.48(-1.56%) |
Jun 07, 2022 | 30.34 | 30.84 | 30.10 | 30.77 | 261,163 | -0.26(-0.84%) |
Jun 06, 2022 | 31.52 | 31.65 | 30.91 | 31.03 | 183,156 | -0.21(-0.67%) |
Jun 03, 2022 | 31.76 | 31.76 | 31.05 | 31.24 | 146,347 | -0.92(-2.86%) |
Jun 02, 2022 | 31.43 | 32.23 | 31.16 | 32.16 | 788,762 | +1.40(+4.55%) |
Jun 01, 2022 | 31.36 | 31.39 | 30.56 | 30.76 | 150,639 | -0.26(-0.84%) |
May 31, 2022 | 31.18 | 31.33 | 30.81 | 31.02 | 298,425 | -0.16(-0.51%) |
May 27, 2022 | 30.70 | 31.25 | 30.70 | 31.18 | 140,049 | +1.32(+4.42%) |
May 26, 2022 | 28.83 | 30.00 | 28.83 | 29.86 | 110,259 | +1.07(+3.72%) |
May 25, 2022 | 28.37 | 29.04 | 28.37 | 28.79 | 253,643 | -0.24(-0.83%) |
May 24, 2022 | 29.37 | 29.50 | 28.91 | 29.03 | 125,762 | -0.86(-2.88%) |
May 23, 2022 | 29.99 | 30.24 | 29.68 | 29.89 | 254,782 | +0.38(+1.29%) |
May 20, 2022 | 30.02 | 30.19 | 28.72 | 29.51 | 290,519 | +0.16(+0.55%) |
May 19, 2022 | 28.76 | 29.78 | 28.76 | 29.35 | 304,505 | +0.73(+2.55%) |
May 18, 2022 | 29.33 | 29.50 | 28.57 | 28.62 | 144,293 | -1.93(-6.32%) |
May 17, 2022 | 30.44 | 30.56 | 30.09 | 30.55 | 193,953 | +0.99(+3.35%) |
May 16, 2022 | 29.27 | 29.78 | 29.10 | 29.56 | 1,200,733 | -0.37(-1.24%) |
May 13, 2022 | 29.44 | 30.02 | 29.31 | 29.93 | 217,800 | +1.17(+4.07%) |
May 12, 2022 | 27.85 | 29.00 | 27.64 | 28.76 | 500,226 | +1.18(+4.28%) |
May 11, 2022 | 27.82 | 28.43 | 27.50 | 27.58 | 647,662 | +0.07(+0.25%) |
May 10, 2022 | 27.81 | 27.94 | 27.11 | 27.51 | 405,290 | +0.42(+1.55%) |
May 09, 2022 | 27.62 | 27.96 | 26.95 | 27.09 | 368,417 | -1.67(-5.81%) |
May 06, 2022 | 28.61 | 29.07 | 28.18 | 28.76 | 1,720,862 | -0.02(-0.07%) |
May 05, 2022 | 29.47 | 29.52 | 28.44 | 28.78 | 339,192 | -1.06(-3.55%) |
May 04, 2022 | 29.46 | 29.99 | 28.66 | 29.84 | 348,810 | +0.92(+3.18%) |
May 03, 2022 | 28.87 | 29.01 | 28.51 | 28.92 | 936,721 | +0.45(+1.58%) |