Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.74 | 26.08 | 25.51 | 25.54 | 67,951 | -0.23(-0.90%) |
Apr 27, 2023 | 25.62 | 26.07 | 25.57 | 25.77 | 54,401 | +0.24(+0.94%) |
Apr 26, 2023 | 25.15 | 25.59 | 25.15 | 25.53 | 87,640 | +0.05(+0.18%) |
Apr 25, 2023 | 25.62 | 25.74 | 25.37 | 25.48 | 71,790 | -0.34(-1.33%) |
Apr 24, 2023 | 25.56 | 26.13 | 25.53 | 25.83 | 100,231 | +0.27(+1.05%) |
Apr 21, 2023 | 26.76 | 27.34 | 25.42 | 25.56 | 157,754 | -0.73(-2.79%) |
Apr 20, 2023 | 24.32 | 26.32 | 23.60 | 26.29 | 128,351 | +0.58(+2.24%) |
Apr 19, 2023 | 25.71 | 26.11 | 25.67 | 25.72 | 74,217 | -0.04(-0.14%) |
Apr 18, 2023 | 25.76 | 26.04 | 25.60 | 25.75 | 55,618 | +0.14(+0.54%) |
Apr 17, 2023 | 25.76 | 25.84 | 25.58 | 25.61 | 50,147 | -0.04(-0.14%) |
Apr 14, 2023 | 25.91 | 26.08 | 25.34 | 25.65 | 46,518 | -0.19(-0.75%) |
Apr 13, 2023 | 25.71 | 25.93 | 25.44 | 25.85 | 40,238 | +0.25(+0.98%) |
Apr 12, 2023 | 25.83 | 25.83 | 25.39 | 25.60 | 82,329 | +0.07(+0.29%) |
Apr 11, 2023 | 25.36 | 25.83 | 25.33 | 25.52 | 80,218 | +0.32(+1.25%) |
Apr 10, 2023 | 24.40 | 25.37 | 24.40 | 25.21 | 100,402 | +0.68(+2.76%) |
Apr 06, 2023 | 24.69 | 24.69 | 24.37 | 24.53 | 47,671 | -0.05(-0.19%) |
Apr 05, 2023 | 24.88 | 25.05 | 24.38 | 24.57 | 68,317 | -0.40(-1.60%) |
Apr 04, 2023 | 25.98 | 26.02 | 24.87 | 24.97 | 74,270 | -0.85(-3.30%) |
Apr 03, 2023 | 25.75 | 26.11 | 25.34 | 25.83 | 90,248 | +0.02(+0.07%) |
Mar 31, 2023 | 25.88 | 26.01 | 25.47 | 25.81 | 103,418 | +0.15(+0.58%) |
Mar 30, 2023 | 26.06 | 26.06 | 25.51 | 25.66 | 50,951 | -0.15(-0.58%) |
Mar 29, 2023 | 26.02 | 26.13 | 25.51 | 25.81 | 86,416 | +0.08(+0.32%) |
Mar 28, 2023 | 25.60 | 25.74 | 25.35 | 25.73 | 64,484 | +0.07(+0.25%) |
Mar 27, 2023 | 25.51 | 25.87 | 25.33 | 25.66 | 52,503 | +0.54(+2.14%) |
Mar 24, 2023 | 24.49 | 25.21 | 24.18 | 25.12 | 54,777 | +0.47(+1.92%) |
Mar 23, 2023 | 24.98 | 25.27 | 24.34 | 24.65 | 66,336 | -0.21(-0.86%) |
Mar 22, 2023 | 25.79 | 25.93 | 24.85 | 24.86 | 65,769 | -0.94(-3.63%) |
Mar 21, 2023 | 25.65 | 26.14 | 25.48 | 25.80 | 113,135 | +0.63(+2.51%) |
Mar 20, 2023 | 25.40 | 25.64 | 25.15 | 25.17 | 83,796 | +0.05(+0.18%) |
Mar 17, 2023 | 25.39 | 25.44 | 24.79 | 25.12 | 332,794 | -0.40(-1.56%) |
Mar 16, 2023 | 24.77 | 25.72 | 24.43 | 25.52 | 102,532 | +0.47(+1.89%) |
Mar 15, 2023 | 25.08 | 25.29 | 24.28 | 25.05 | 128,543 | -0.69(-2.66%) |
Mar 14, 2023 | 26.05 | 26.13 | 25.37 | 25.73 | 104,396 | +0.56(+2.21%) |
Mar 13, 2023 | 25.27 | 25.73 | 25.02 | 25.18 | 101,966 | -0.31(-1.20%) |
Mar 10, 2023 | 26.55 | 26.55 | 25.46 | 25.48 | 151,911 | -1.17(-4.38%) |
Mar 09, 2023 | 27.54 | 27.54 | 26.60 | 26.65 | 88,388 | -0.78(-2.84%) |
Mar 08, 2023 | 27.09 | 27.45 | 26.87 | 27.43 | 58,302 | +0.53(+1.96%) |
Mar 07, 2023 | 27.01 | 27.11 | 26.64 | 26.90 | 87,889 | -0.11(-0.41%) |
Mar 06, 2023 | 28.35 | 28.35 | 26.67 | 27.01 | 125,945 | -1.43(-5.02%) |
Mar 03, 2023 | 28.39 | 28.51 | 27.84 | 28.44 | 63,276 | +0.19(+0.69%) |
Mar 02, 2023 | 27.95 | 28.38 | 27.82 | 28.24 | 61,544 | +0.12(+0.43%) |
Mar 01, 2023 | 27.54 | 28.14 | 27.54 | 28.12 | 73,072 | +0.56(+2.02%) |
Feb 28, 2023 | 27.37 | 27.70 | 27.15 | 27.57 | 130,567 | +0.08(+0.30%) |
Feb 27, 2023 | 27.41 | 27.91 | 27.05 | 27.48 | 77,070 | +0.40(+1.47%) |
Feb 24, 2023 | 26.35 | 27.11 | 26.26 | 27.09 | 69,242 | +0.23(+0.86%) |
Feb 23, 2023 | 26.73 | 27.06 | 26.47 | 26.85 | 77,574 | +0.35(+1.33%) |
Feb 22, 2023 | 26.48 | 26.85 | 26.28 | 26.50 | 112,740 | +0.02(+0.07%) |
Feb 21, 2023 | 27.22 | 27.30 | 26.35 | 26.48 | 104,408 | -1.07(-3.87%) |
Feb 17, 2023 | 27.63 | 27.83 | 27.31 | 27.55 | 82,172 | +0.04(+0.13%) |
Feb 16, 2023 | 27.65 | 27.90 | 27.46 | 27.51 | 92,116 | -0.47(-1.69%) |
Feb 15, 2023 | 27.70 | 28.39 | 27.70 | 27.99 | 153,527 | -0.06(-0.23%) |
Feb 14, 2023 | 27.64 | 28.20 | 27.34 | 28.05 | 75,887 | +0.19(+0.70%) |
Feb 13, 2023 | 27.28 | 27.99 | 27.28 | 27.86 | 69,019 | +0.70(+2.56%) |
Feb 10, 2023 | 27.08 | 27.48 | 27.04 | 27.16 | 57,361 | -0.19(-0.71%) |
Feb 09, 2023 | 28.14 | 28.36 | 27.18 | 27.36 | 77,378 | -0.56(-1.99%) |
Feb 08, 2023 | 28.38 | 28.55 | 27.80 | 27.91 | 74,086 | -0.60(-2.11%) |
Feb 07, 2023 | 27.88 | 28.85 | 27.66 | 28.51 | 113,568 | +0.57(+2.02%) |
Feb 06, 2023 | 28.44 | 28.88 | 27.90 | 27.95 | 132,929 | -0.72(-2.52%) |
Feb 03, 2023 | 28.57 | 29.15 | 28.38 | 28.67 | 119,502 | -0.32(-1.09%) |
Feb 02, 2023 | 28.35 | 29.02 | 28.27 | 28.99 | 104,451 | +0.72(+2.56%) |
Feb 01, 2023 | 27.85 | 28.65 | 27.54 | 28.26 | 117,925 | +0.47(+1.70%) |
Jan 31, 2023 | 27.06 | 27.92 | 27.01 | 27.79 | 331,499 | +0.82(+3.02%) |
Jan 30, 2023 | 27.48 | 27.76 | 26.94 | 26.98 | 93,341 | -0.91(-3.26%) |
Jan 27, 2023 | 27.53 | 28.08 | 27.29 | 27.88 | 131,970 | +0.57(+2.07%) |
Jan 26, 2023 | 27.27 | 27.59 | 26.90 | 27.32 | 119,973 | +0.05(+0.17%) |
Jan 25, 2023 | 26.42 | 27.67 | 26.32 | 27.27 | 132,139 | +0.82(+3.12%) |
Jan 24, 2023 | 25.87 | 26.97 | 25.78 | 26.45 | 118,749 | +0.44(+1.67%) |
Jan 23, 2023 | 25.70 | 26.63 | 25.70 | 26.01 | 177,134 | +0.19(+0.75%) |
Jan 20, 2023 | 25.48 | 26.65 | 25.21 | 25.82 | 308,853 | +0.90(+3.61%) |
Jan 19, 2023 | 25.68 | 26.35 | 24.23 | 24.92 | 684,251 | -3.84(-13.34%) |
Jan 18, 2023 | 29.20 | 29.36 | 28.66 | 28.75 | 123,981 | -0.10(-0.35%) |
Jan 17, 2023 | 29.54 | 29.69 | 28.45 | 28.86 | 110,205 | -0.49(-1.67%) |
Jan 13, 2023 | 28.73 | 29.48 | 28.73 | 29.35 | 76,224 | +0.28(+0.96%) |
Jan 12, 2023 | 28.73 | 29.14 | 28.47 | 29.07 | 146,507 | +0.53(+1.85%) |
Jan 11, 2023 | 27.80 | 28.61 | 27.75 | 28.54 | 131,941 | +0.84(+3.04%) |
Jan 10, 2023 | 26.61 | 27.79 | 26.61 | 27.70 | 132,059 | +1.07(+4.00%) |
Jan 09, 2023 | 27.39 | 27.67 | 26.61 | 26.63 | 74,817 | -0.48(-1.78%) |
Jan 06, 2023 | 26.07 | 27.61 | 26.07 | 27.11 | 123,292 | +1.20(+4.65%) |
Jan 05, 2023 | 26.85 | 26.85 | 25.24 | 25.91 | 182,622 | -1.10(-4.08%) |
Jan 04, 2023 | 26.40 | 27.55 | 26.40 | 27.01 | 245,560 | +0.85(+3.26%) |
Jan 03, 2023 | 25.71 | 26.27 | 25.59 | 26.16 | 223,377 | +0.66(+2.58%) |
Dec 30, 2022 | 25.42 | 25.74 | 25.16 | 25.50 | 110,467 | -0.44(-1.68%) |
Dec 29, 2022 | 25.25 | 25.95 | 25.09 | 25.94 | 105,845 | +0.83(+3.32%) |
Dec 28, 2022 | 25.31 | 25.49 | 25.04 | 25.10 | 87,419 | -0.36(-1.42%) |
Dec 27, 2022 | 24.93 | 25.54 | 24.85 | 25.46 | 106,717 | +0.42(+1.66%) |
Dec 23, 2022 | 25.41 | 25.50 | 24.85 | 25.05 | 99,056 | -0.33(-1.31%) |
Dec 22, 2022 | 25.04 | 25.42 | 24.63 | 25.38 | 133,643 | +0.01(+0.04%) |
Dec 21, 2022 | 24.71 | 25.37 | 24.71 | 25.37 | 138,194 | +0.96(+3.95%) |
Dec 20, 2022 | 23.72 | 24.55 | 23.50 | 24.41 | 118,261 | +0.70(+2.97%) |
Dec 19, 2022 | 22.93 | 23.72 | 22.93 | 23.70 | 124,931 | +0.99(+4.37%) |
Dec 16, 2022 | 23.36 | 23.51 | 22.63 | 22.71 | 721,582 | -1.03(-4.33%) |
Dec 15, 2022 | 24.34 | 24.39 | 23.52 | 23.74 | 190,477 | -0.96(-3.90%) |
Dec 14, 2022 | 25.08 | 25.27 | 24.44 | 24.70 | 148,635 | -0.44(-1.73%) |
Dec 13, 2022 | 25.89 | 26.41 | 24.91 | 25.14 | 305,691 | +0.05(+0.18%) |
Dec 12, 2022 | 25.87 | 26.19 | 24.94 | 25.09 | 179,899 | -1.07(-4.11%) |
Dec 09, 2022 | 26.18 | 26.60 | 25.91 | 26.17 | 147,489 | -0.04(-0.14%) |
Dec 08, 2022 | 25.79 | 26.41 | 25.46 | 26.21 | 175,893 | +0.40(+1.54%) |
Dec 07, 2022 | 25.69 | 26.75 | 25.59 | 25.81 | 366,323 | +0.23(+0.91%) |
Dec 06, 2022 | 25.57 | 26.01 | 24.98 | 25.57 | 187,066 | +0.02(+0.07%) |
Dec 05, 2022 | 25.73 | 25.73 | 25.01 | 25.56 | 159,017 | -0.16(-0.64%) |
Dec 02, 2022 | 25.35 | 26.00 | 25.20 | 25.72 | 122,197 | -0.16(-0.63%) |
Dec 01, 2022 | 25.52 | 26.01 | 25.37 | 25.89 | 109,101 | +0.41(+1.63%) |
Nov 30, 2022 | 25.05 | 25.47 | 24.45 | 25.47 | 113,922 | +0.52(+2.08%) |
Nov 29, 2022 | 24.62 | 25.28 | 24.62 | 24.95 | 106,445 | +0.34(+1.37%) |
Nov 28, 2022 | 24.41 | 24.71 | 24.23 | 24.62 | 158,186 | +0.08(+0.32%) |
Nov 25, 2022 | 24.56 | 25.01 | 24.47 | 24.54 | 40,614 | +0.16(+0.67%) |
Nov 23, 2022 | 24.60 | 24.65 | 24.22 | 24.37 | 113,960 | -0.22(-0.91%) |
Nov 22, 2022 | 24.45 | 24.70 | 24.30 | 24.60 | 119,192 | +0.41(+1.68%) |
Nov 21, 2022 | 24.13 | 24.56 | 23.83 | 24.19 | 123,092 | +0.09(+0.39%) |
Nov 18, 2022 | 25.05 | 25.13 | 23.74 | 24.10 | 160,706 | -0.42(-1.73%) |
Nov 17, 2022 | 24.35 | 24.81 | 23.93 | 24.52 | 161,462 | -0.08(-0.32%) |
Nov 16, 2022 | 24.10 | 25.90 | 24.10 | 24.60 | 264,369 | +0.72(+3.00%) |
Nov 15, 2022 | 23.16 | 24.08 | 23.16 | 23.88 | 113,743 | +0.88(+3.83%) |
Nov 14, 2022 | 23.56 | 23.60 | 22.97 | 23.00 | 80,727 | -0.86(-3.62%) |
Nov 11, 2022 | 24.30 | 24.63 | 23.73 | 23.86 | 108,124 | -0.30(-1.25%) |
Nov 10, 2022 | 23.21 | 24.56 | 23.21 | 24.17 | 117,207 | +1.84(+8.24%) |
Nov 09, 2022 | 22.35 | 22.81 | 22.13 | 22.33 | 102,088 | -0.14(-0.62%) |
Nov 08, 2022 | 22.28 | 22.72 | 22.17 | 22.47 | 231,928 | +0.19(+0.85%) |
Nov 07, 2022 | 21.87 | 22.36 | 21.64 | 22.28 | 122,849 | +0.54(+2.50%) |
Nov 04, 2022 | 21.88 | 22.21 | 21.60 | 21.73 | 150,432 | +0.21(+0.96%) |
Nov 03, 2022 | 21.59 | 22.03 | 21.24 | 21.52 | 127,956 | -0.07(-0.32%) |
Nov 02, 2022 | 22.53 | 22.55 | 21.58 | 21.59 | 190,372 | -0.92(-4.10%) |
Nov 01, 2022 | 23.12 | 23.19 | 22.21 | 22.52 | 152,931 | -0.24(-1.06%) |
Oct 31, 2022 | 23.16 | 23.50 | 22.72 | 22.76 | 116,342 | -0.69(-2.95%) |
Oct 28, 2022 | 23.16 | 23.65 | 22.91 | 23.45 | 116,586 | +0.51(+2.22%) |
Oct 27, 2022 | 22.72 | 23.78 | 22.62 | 22.94 | 115,734 | +0.51(+2.27%) |
Oct 26, 2022 | 22.10 | 22.98 | 21.39 | 22.43 | 178,168 | +0.61(+2.81%) |
Oct 25, 2022 | 22.21 | 22.49 | 21.77 | 21.82 | 163,278 | -0.47(-2.09%) |
Oct 24, 2022 | 21.89 | 23.05 | 21.82 | 22.28 | 223,812 | +0.40(+1.82%) |
Oct 21, 2022 | 22.86 | 22.86 | 20.72 | 21.89 | 237,678 | -0.88(-3.87%) |
Oct 20, 2022 | 23.31 | 23.99 | 22.55 | 22.77 | 268,676 | -1.19(-4.97%) |
Oct 19, 2022 | 24.57 | 24.57 | 23.53 | 23.96 | 111,007 | -0.71(-2.87%) |
Oct 18, 2022 | 24.71 | 25.01 | 24.36 | 24.67 | 84,405 | +0.47(+1.93%) |
Oct 17, 2022 | 24.09 | 24.59 | 23.91 | 24.20 | 151,405 | +0.55(+2.34%) |
Oct 14, 2022 | 24.93 | 24.95 | 23.39 | 23.65 | 102,073 | -1.15(-4.63%) |
Oct 13, 2022 | 23.93 | 25.07 | 23.61 | 24.80 | 189,680 | +1.00(+4.21%) |
Oct 12, 2022 | 23.95 | 23.96 | 23.46 | 23.80 | 165,562 | -0.20(-0.83%) |
Oct 11, 2022 | 24.07 | 24.42 | 23.69 | 23.99 | 105,783 | -0.16(-0.64%) |
Oct 10, 2022 | 23.88 | 24.29 | 23.80 | 24.15 | 80,755 | +0.45(+1.89%) |
Oct 07, 2022 | 24.08 | 24.24 | 23.59 | 23.70 | 76,988 | -0.60(-2.49%) |
Oct 06, 2022 | 23.89 | 24.46 | 23.89 | 24.30 | 62,088 | +0.12(+0.50%) |
Oct 05, 2022 | 24.28 | 24.62 | 23.80 | 24.18 | 65,916 | -0.54(-2.17%) |
Oct 04, 2022 | 24.07 | 24.93 | 23.84 | 24.72 | 152,943 | +1.06(+4.49%) |
Oct 03, 2022 | 23.36 | 23.93 | 22.82 | 23.66 | 106,187 | +0.74(+3.24%) |
Sep 30, 2022 | 23.10 | 23.60 | 22.86 | 22.91 | 141,884 | -0.22(-0.93%) |
Sep 29, 2022 | 23.26 | 23.42 | 22.67 | 23.13 | 98,365 | -0.51(-2.16%) |
Sep 28, 2022 | 22.92 | 23.97 | 22.90 | 23.64 | 139,594 | +1.01(+4.47%) |
Sep 27, 2022 | 23.21 | 23.43 | 22.47 | 22.63 | 140,219 | -0.10(-0.46%) |
Sep 26, 2022 | 23.00 | 23.13 | 22.56 | 22.73 | 54,504 | -0.25(-1.09%) |
Sep 23, 2022 | 23.15 | 23.42 | 22.66 | 22.98 | 88,480 | -0.33(-1.41%) |
Sep 22, 2022 | 23.71 | 23.75 | 23.17 | 23.31 | 66,618 | -0.46(-1.93%) |
Sep 21, 2022 | 23.83 | 24.29 | 23.72 | 23.77 | 102,925 | +0.24(+1.03%) |
Sep 20, 2022 | 23.91 | 23.96 | 23.29 | 23.53 | 85,857 | -0.60(-2.47%) |
Sep 19, 2022 | 23.84 | 24.42 | 23.83 | 24.12 | 144,290 | +0.17(+0.72%) |
Sep 16, 2022 | 23.80 | 24.37 | 23.36 | 23.95 | 346,428 | -0.33(-1.35%) |
Sep 15, 2022 | 23.56 | 24.47 | 23.29 | 24.28 | 100,041 | +0.72(+3.04%) |
Sep 14, 2022 | 24.11 | 24.11 | 23.35 | 23.56 | 112,162 | -0.54(-2.25%) |
Sep 13, 2022 | 24.54 | 24.89 | 23.95 | 24.11 | 77,597 | -1.16(-4.58%) |
Sep 12, 2022 | 25.43 | 25.87 | 25.07 | 25.26 | 86,695 | +0.06(+0.24%) |
Sep 09, 2022 | 24.53 | 25.30 | 24.50 | 25.20 | 81,920 | +0.86(+3.54%) |
Sep 08, 2022 | 24.20 | 24.74 | 23.78 | 24.34 | 77,124 | +0.04(+0.18%) |
Sep 07, 2022 | 23.66 | 24.33 | 23.24 | 24.30 | 167,465 | +0.50(+2.10%) |
Sep 06, 2022 | 23.97 | 24.35 | 23.53 | 23.79 | 270,440 | -0.41(-1.68%) |
Sep 02, 2022 | 24.50 | 24.95 | 23.90 | 24.20 | 126,277 | -0.04(-0.18%) |
Sep 01, 2022 | 24.80 | 24.87 | 23.86 | 24.24 | 151,276 | -0.69(-2.77%) |
Aug 31, 2022 | 25.81 | 25.81 | 24.82 | 24.93 | 223,269 | -0.58(-2.27%) |
Aug 30, 2022 | 25.97 | 25.97 | 25.27 | 25.51 | 86,014 | -0.26(-1.00%) |
Aug 29, 2022 | 26.04 | 26.16 | 25.75 | 25.77 | 57,726 | -0.42(-1.61%) |
Aug 26, 2022 | 27.24 | 27.24 | 26.15 | 26.19 | 58,864 | -1.04(-3.83%) |
Aug 25, 2022 | 26.92 | 27.38 | 26.70 | 27.24 | 49,812 | +0.35(+1.32%) |
Aug 24, 2022 | 26.89 | 27.00 | 26.67 | 26.88 | 55,382 | -0.11(-0.42%) |
Aug 23, 2022 | 26.89 | 27.39 | 26.84 | 27.00 | 75,333 | +0.22(+0.84%) |
Aug 22, 2022 | 27.18 | 27.18 | 26.41 | 26.77 | 110,754 | -0.69(-2.51%) |
Aug 19, 2022 | 27.86 | 27.86 | 27.06 | 27.46 | 103,343 | -0.47(-1.70%) |
Aug 18, 2022 | 27.63 | 27.98 | 27.52 | 27.94 | 93,123 | +0.46(+1.66%) |
Aug 17, 2022 | 27.82 | 27.82 | 27.15 | 27.48 | 78,367 | -0.56(-2.00%) |
Aug 16, 2022 | 28.32 | 28.67 | 27.88 | 28.04 | 147,790 | -0.23(-0.82%) |
Aug 15, 2022 | 27.81 | 28.45 | 27.81 | 28.27 | 124,997 | +0.20(+0.71%) |
Aug 12, 2022 | 27.28 | 28.20 | 27.28 | 28.07 | 124,312 | +0.96(+3.53%) |
Aug 11, 2022 | 26.81 | 27.40 | 26.69 | 27.12 | 101,416 | +0.60(+2.28%) |
Aug 10, 2022 | 25.87 | 26.80 | 25.55 | 26.51 | 179,971 | +0.97(+3.78%) |
Aug 09, 2022 | 25.68 | 26.00 | 25.40 | 25.55 | 154,132 | -0.41(-1.60%) |
Aug 08, 2022 | 25.59 | 26.10 | 25.38 | 25.96 | 232,373 | +0.36(+1.42%) |
Aug 05, 2022 | 25.30 | 25.98 | 25.18 | 25.60 | 96,614 | +0.18(+0.71%) |
Aug 04, 2022 | 25.06 | 25.64 | 24.99 | 25.42 | 160,399 | +0.31(+1.24%) |
Aug 03, 2022 | 25.88 | 25.88 | 25.07 | 25.11 | 155,633 | -0.81(-3.13%) |
Aug 02, 2022 | 26.01 | 26.18 | 25.16 | 25.92 | 354,437 | -0.69(-2.59%) |
Aug 01, 2022 | 26.87 | 26.94 | 26.24 | 26.61 | 193,628 | -0.40(-1.47%) |
Jul 29, 2022 | 27.03 | 27.35 | 26.67 | 27.00 | 157,717 | -0.13(-0.48%) |
Jul 28, 2022 | 27.05 | 27.35 | 26.53 | 27.13 | 165,926 | +0.01(+0.03%) |
Jul 27, 2022 | 26.48 | 27.31 | 25.79 | 27.13 | 261,375 | +0.56(+2.11%) |
Jul 26, 2022 | 26.39 | 27.15 | 26.00 | 26.56 | 179,822 | +0.16(+0.59%) |
Jul 25, 2022 | 27.52 | 27.64 | 26.39 | 26.41 | 391,211 | -1.16(-4.19%) |
Jul 22, 2022 | 29.52 | 29.73 | 27.33 | 27.57 | 386,733 | -2.17(-7.28%) |
Jul 21, 2022 | 34.08 | 34.18 | 28.91 | 29.73 | 832,873 | -5.48(-15.56%) |
Jul 20, 2022 | 34.10 | 35.38 | 33.80 | 35.21 | 149,999 | +1.31(+3.87%) |
Jul 19, 2022 | 32.76 | 34.05 | 32.76 | 33.90 | 100,387 | +1.46(+4.49%) |
Jul 18, 2022 | 31.42 | 32.49 | 31.42 | 32.44 | 128,127 | +1.17(+3.75%) |
Jul 15, 2022 | 31.52 | 31.52 | 30.92 | 31.27 | 75,198 | +0.30(+0.97%) |
Jul 14, 2022 | 30.34 | 31.09 | 30.02 | 30.96 | 64,232 | +0.20(+0.65%) |
Jul 13, 2022 | 30.74 | 31.21 | 30.39 | 30.77 | 89,382 | -0.28(-0.89%) |
Jul 12, 2022 | 30.76 | 31.47 | 30.76 | 31.04 | 84,921 | +0.19(+0.62%) |
Jul 11, 2022 | 30.56 | 31.07 | 30.55 | 30.85 | 60,375 | -0.01(-0.03%) |
Jul 08, 2022 | 30.71 | 31.06 | 30.35 | 30.86 | 54,987 | +0.05(+0.17%) |
Jul 07, 2022 | 30.30 | 30.86 | 30.17 | 30.81 | 91,561 | +0.82(+2.73%) |
Jul 06, 2022 | 30.03 | 30.27 | 29.14 | 29.99 | 64,919 | -0.28(-0.94%) |
Jul 05, 2022 | 30.57 | 30.71 | 29.64 | 30.27 | 115,094 | -0.56(-1.82%) |
Jul 01, 2022 | 29.09 | 31.21 | 29.09 | 30.84 | 200,424 | +1.79(+6.15%) |
Jun 30, 2022 | 28.55 | 29.26 | 28.22 | 29.05 | 148,560 | -0.09(-0.33%) |
Jun 29, 2022 | 29.59 | 29.59 | 28.69 | 29.14 | 142,352 | -0.41(-1.37%) |
Jun 28, 2022 | 30.34 | 30.54 | 29.45 | 29.55 | 111,565 | -0.66(-2.17%) |
Jun 27, 2022 | 29.55 | 30.55 | 29.26 | 30.21 | 128,696 | +0.90(+3.06%) |
Jun 24, 2022 | 29.04 | 30.31 | 28.99 | 29.31 | 704,938 | +0.45(+1.55%) |
Jun 23, 2022 | 29.74 | 30.31 | 28.58 | 28.86 | 122,394 | -0.97(-3.27%) |
Jun 22, 2022 | 29.50 | 30.10 | 28.90 | 29.83 | 119,986 | -0.44(-1.45%) |
Jun 21, 2022 | 30.10 | 30.52 | 29.55 | 30.27 | 98,729 | +0.65(+2.18%) |
Jun 17, 2022 | 31.10 | 31.10 | 29.60 | 29.63 | 361,931 | -0.96(-3.13%) |
Jun 16, 2022 | 32.66 | 32.66 | 30.37 | 30.58 | 232,443 | -2.59(-7.80%) |
Jun 15, 2022 | 33.81 | 33.93 | 32.57 | 33.17 | 166,614 | -0.21(-0.62%) |
Jun 14, 2022 | 33.86 | 34.02 | 33.01 | 33.38 | 124,488 | -0.31(-0.92%) |
Jun 13, 2022 | 34.35 | 34.64 | 33.50 | 33.69 | 129,844 | -1.41(-4.03%) |
Jun 10, 2022 | 36.45 | 36.45 | 34.79 | 35.11 | 111,287 | -1.80(-4.89%) |
Jun 09, 2022 | 37.41 | 37.57 | 36.77 | 36.91 | 77,334 | -0.78(-2.06%) |
Jun 08, 2022 | 37.68 | 37.90 | 37.23 | 37.69 | 87,324 | +0.03(+0.09%) |
Jun 07, 2022 | 36.89 | 37.72 | 36.51 | 37.65 | 119,593 | +0.34(+0.92%) |
Jun 06, 2022 | 37.14 | 37.93 | 36.85 | 37.31 | 91,479 | +0.61(+1.67%) |
Jun 03, 2022 | 37.43 | 37.43 | 35.98 | 36.69 | 70,968 | -0.83(-2.21%) |
Jun 02, 2022 | 36.58 | 37.69 | 36.58 | 37.52 | 101,815 | +0.84(+2.28%) |
Jun 01, 2022 | 35.84 | 36.93 | 35.38 | 36.69 | 115,395 | +0.98(+2.75%) |
May 31, 2022 | 35.45 | 36.03 | 34.82 | 35.70 | 516,860 | +0.23(+0.66%) |
May 27, 2022 | 34.71 | 35.56 | 34.49 | 35.47 | 67,394 | +1.14(+3.32%) |
May 26, 2022 | 34.07 | 34.53 | 33.68 | 34.33 | 153,123 | +0.47(+1.37%) |
May 25, 2022 | 33.60 | 34.38 | 33.31 | 33.87 | 200,095 | +0.27(+0.80%) |
May 24, 2022 | 34.66 | 34.66 | 33.18 | 33.60 | 123,714 | -1.29(-3.71%) |
May 23, 2022 | 34.73 | 35.45 | 34.44 | 34.89 | 88,466 | +0.53(+1.53%) |
May 20, 2022 | 35.67 | 35.67 | 33.50 | 34.37 | 186,972 | -0.93(-2.64%) |
May 19, 2022 | 35.50 | 35.87 | 34.72 | 35.30 | 251,307 | -0.53(-1.49%) |
May 18, 2022 | 37.03 | 39.28 | 35.50 | 35.83 | 250,604 | -1.34(-3.60%) |
May 17, 2022 | 36.18 | 37.43 | 35.88 | 37.17 | 211,345 | +1.49(+4.18%) |
May 16, 2022 | 35.35 | 35.88 | 34.50 | 35.68 | 104,831 | +0.26(+0.73%) |
May 13, 2022 | 35.75 | 36.11 | 35.29 | 35.42 | 101,132 | +0.29(+0.83%) |
May 12, 2022 | 34.51 | 35.64 | 34.31 | 35.12 | 175,963 | +0.29(+0.84%) |
May 11, 2022 | 35.81 | 36.49 | 34.68 | 34.83 | 97,029 | -1.13(-3.14%) |
May 10, 2022 | 37.52 | 37.85 | 35.44 | 35.96 | 117,466 | -1.04(-2.82%) |
May 09, 2022 | 38.02 | 38.58 | 36.92 | 37.00 | 139,265 | -1.42(-3.70%) |
May 06, 2022 | 38.58 | 38.63 | 37.44 | 38.43 | 104,272 | -0.57(-1.46%) |
May 05, 2022 | 40.17 | 40.17 | 38.50 | 39.00 | 99,112 | -1.86(-4.56%) |
May 04, 2022 | 39.52 | 41.13 | 39.00 | 40.86 | 180,861 | +2.03(+5.22%) |
May 03, 2022 | 37.58 | 38.94 | 37.07 | 38.83 | 119,913 | +1.52(+4.07%) |