Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.84 | 30.93 | 29.76 | 30.69 | 442,963 | +0.01(+0.03%) |
Apr 27, 2023 | 30.55 | 30.91 | 30.12 | 30.68 | 472,860 | +0.27(+0.88%) |
Apr 26, 2023 | 32.90 | 33.14 | 29.95 | 30.42 | 750,532 | -2.40(-7.30%) |
Apr 25, 2023 | 33.90 | 34.12 | 32.42 | 32.81 | 410,671 | -1.32(-3.86%) |
Apr 24, 2023 | 34.16 | 35.04 | 33.62 | 34.13 | 301,357 | -0.19(-0.55%) |
Apr 21, 2023 | 33.60 | 34.53 | 33.54 | 34.32 | 368,734 | +0.64(+1.91%) |
Apr 20, 2023 | 33.53 | 34.42 | 33.42 | 33.67 | 274,958 | -0.02(-0.06%) |
Apr 19, 2023 | 33.67 | 33.73 | 33.09 | 33.69 | 199,508 | -0.05(-0.15%) |
Apr 18, 2023 | 33.53 | 33.78 | 33.21 | 33.74 | 239,022 | +0.38(+1.13%) |
Apr 17, 2023 | 33.17 | 33.48 | 32.89 | 33.37 | 185,567 | +0.30(+0.90%) |
Apr 14, 2023 | 33.19 | 33.91 | 32.58 | 33.07 | 355,253 | -0.17(-0.51%) |
Apr 13, 2023 | 34.03 | 34.29 | 33.19 | 33.24 | 282,532 | -0.65(-1.93%) |
Apr 12, 2023 | 33.58 | 34.11 | 33.50 | 33.89 | 268,341 | +0.71(+2.15%) |
Apr 11, 2023 | 33.59 | 33.98 | 33.02 | 33.18 | 350,202 | -0.47(-1.38%) |
Apr 10, 2023 | 33.21 | 33.92 | 33.04 | 33.64 | 556,821 | +0.29(+0.86%) |
Apr 06, 2023 | 34.81 | 34.81 | 33.33 | 33.36 | 611,918 | -1.15(-3.33%) |
Apr 05, 2023 | 36.62 | 36.62 | 34.50 | 34.50 | 609,142 | -1.85(-5.09%) |
Apr 04, 2023 | 36.81 | 37.03 | 36.30 | 36.36 | 411,218 | -0.25(-0.68%) |
Apr 03, 2023 | 37.23 | 37.41 | 36.19 | 36.60 | 480,970 | -0.60(-1.62%) |
Mar 31, 2023 | 36.81 | 37.41 | 36.81 | 37.21 | 726,292 | +0.50(+1.38%) |
Mar 30, 2023 | 36.90 | 36.98 | 36.37 | 36.70 | 658,680 | -0.06(-0.16%) |
Mar 29, 2023 | 37.59 | 37.59 | 36.57 | 36.76 | 581,347 | -0.57(-1.54%) |
Mar 28, 2023 | 37.82 | 38.35 | 37.20 | 37.34 | 355,364 | -0.62(-1.64%) |
Mar 27, 2023 | 37.80 | 38.83 | 37.34 | 37.96 | 607,653 | +0.52(+1.40%) |
Mar 24, 2023 | 36.67 | 38.25 | 36.19 | 37.43 | 800,357 | +0.39(+1.04%) |
Mar 23, 2023 | 35.98 | 37.12 | 35.69 | 37.05 | 830,012 | +1.42(+3.97%) |
Mar 22, 2023 | 34.77 | 36.10 | 34.53 | 35.63 | 523,719 | +0.86(+2.48%) |
Mar 21, 2023 | 34.24 | 35.00 | 34.24 | 34.77 | 768,246 | +1.11(+3.29%) |
Mar 20, 2023 | 33.24 | 33.71 | 32.97 | 33.66 | 427,899 | +0.46(+1.37%) |
Mar 17, 2023 | 34.05 | 34.46 | 32.28 | 33.21 | 1,190,441 | -0.83(-2.44%) |
Mar 16, 2023 | 31.57 | 34.04 | 31.57 | 34.04 | 522,619 | +1.99(+6.21%) |
Mar 15, 2023 | 30.45 | 32.07 | 30.17 | 32.05 | 530,546 | +0.89(+2.86%) |
Mar 14, 2023 | 30.82 | 31.26 | 30.40 | 31.16 | 344,244 | +1.09(+3.62%) |
Mar 13, 2023 | 29.69 | 30.43 | 29.32 | 30.07 | 350,160 | -0.02(-0.07%) |
Mar 10, 2023 | 32.19 | 32.19 | 29.54 | 30.09 | 515,532 | -2.10(-6.52%) |
Mar 09, 2023 | 33.53 | 33.58 | 32.05 | 32.19 | 265,923 | -1.35(-4.02%) |
Mar 08, 2023 | 33.46 | 34.39 | 32.79 | 33.53 | 469,453 | +0.84(+2.57%) |
Mar 07, 2023 | 32.18 | 33.15 | 32.08 | 32.69 | 316,906 | +0.55(+1.73%) |
Mar 06, 2023 | 32.94 | 32.94 | 32.08 | 32.14 | 455,785 | -0.28(-0.86%) |
Mar 03, 2023 | 32.34 | 32.50 | 31.81 | 32.42 | 353,434 | +0.49(+1.52%) |
Mar 02, 2023 | 31.58 | 31.96 | 30.37 | 31.93 | 426,224 | +0.44(+1.38%) |
Mar 01, 2023 | 31.44 | 32.32 | 31.14 | 31.49 | 278,483 | +0.21(+0.66%) |
Feb 28, 2023 | 31.36 | 31.70 | 31.23 | 31.29 | 550,724 | -0.07(-0.22%) |
Feb 27, 2023 | 31.67 | 31.92 | 31.12 | 31.36 | 280,288 | -0.02(-0.06%) |
Feb 24, 2023 | 31.17 | 31.72 | 30.74 | 31.38 | 263,555 | -0.12(-0.38%) |
Feb 23, 2023 | 31.81 | 31.95 | 31.21 | 31.49 | 347,323 | -0.05(-0.16%) |
Feb 22, 2023 | 31.33 | 31.68 | 31.03 | 31.54 | 362,937 | +0.18(+0.57%) |
Feb 21, 2023 | 32.26 | 32.64 | 31.21 | 31.37 | 251,578 | -1.01(-3.12%) |
Feb 17, 2023 | 32.62 | 32.99 | 32.34 | 32.38 | 238,296 | -0.17(-0.52%) |
Feb 16, 2023 | 32.06 | 32.72 | 31.87 | 32.54 | 387,261 | +0.09(+0.27%) |
Feb 15, 2023 | 31.76 | 32.73 | 31.46 | 32.45 | 375,041 | +0.65(+2.05%) |
Feb 14, 2023 | 33.17 | 33.39 | 31.76 | 31.80 | 483,445 | -1.29(-3.89%) |
Feb 13, 2023 | 31.85 | 33.33 | 31.24 | 33.09 | 792,396 | +1.75(+5.59%) |
Feb 10, 2023 | 31.30 | 31.93 | 31.20 | 31.34 | 283,451 | +0.04(+0.13%) |
Feb 09, 2023 | 32.61 | 33.81 | 31.00 | 31.30 | 1,155,557 | -2.60(-7.68%) |
Feb 08, 2023 | 35.52 | 35.55 | 33.56 | 33.90 | 276,635 | -1.33(-3.77%) |
Feb 07, 2023 | 35.05 | 35.33 | 33.64 | 35.23 | 404,006 | +1.20(+3.52%) |
Feb 06, 2023 | 31.68 | 36.41 | 31.55 | 34.03 | 1,538,720 | +3.20(+10.37%) |
Feb 03, 2023 | 30.84 | 30.89 | 30.07 | 30.83 | 302,729 | +0.43(+1.40%) |
Feb 02, 2023 | 29.36 | 30.62 | 29.36 | 30.41 | 188,078 | +1.12(+3.82%) |
Feb 01, 2023 | 29.00 | 29.35 | 28.34 | 29.29 | 172,011 | +0.60(+2.11%) |
Jan 31, 2023 | 28.42 | 29.10 | 28.18 | 28.68 | 239,546 | +0.23(+0.80%) |
Jan 30, 2023 | 28.77 | 29.17 | 28.39 | 28.45 | 133,833 | -0.51(-1.78%) |
Jan 27, 2023 | 29.13 | 29.13 | 28.34 | 28.97 | 105,452 | -0.25(-0.85%) |
Jan 26, 2023 | 30.36 | 30.57 | 29.05 | 29.22 | 156,101 | -0.82(-2.74%) |
Jan 25, 2023 | 29.57 | 30.10 | 29.17 | 30.04 | 190,672 | +0.37(+1.23%) |
Jan 24, 2023 | 30.10 | 30.13 | 29.29 | 29.67 | 103,574 | -0.42(-1.38%) |
Jan 23, 2023 | 29.77 | 30.30 | 29.32 | 30.09 | 242,535 | +0.54(+1.84%) |
Jan 20, 2023 | 29.27 | 29.68 | 28.87 | 29.54 | 104,972 | +0.61(+2.12%) |
Jan 19, 2023 | 28.44 | 29.13 | 28.25 | 28.93 | 111,076 | +0.44(+1.53%) |
Jan 18, 2023 | 30.80 | 31.17 | 28.04 | 28.49 | 263,979 | -2.11(-6.89%) |
Jan 17, 2023 | 29.33 | 30.62 | 28.97 | 30.60 | 238,392 | +1.45(+4.96%) |
Jan 13, 2023 | 28.27 | 29.27 | 27.88 | 29.16 | 155,758 | +0.61(+2.15%) |
Jan 12, 2023 | 27.72 | 28.60 | 27.12 | 28.54 | 170,791 | +0.84(+3.04%) |
Jan 11, 2023 | 27.21 | 28.33 | 27.08 | 27.70 | 262,272 | +0.67(+2.49%) |
Jan 10, 2023 | 27.01 | 27.51 | 26.75 | 27.03 | 129,393 | -0.11(-0.40%) |
Jan 09, 2023 | 26.62 | 27.36 | 26.62 | 27.14 | 104,346 | +0.74(+2.81%) |
Jan 06, 2023 | 26.01 | 26.45 | 25.87 | 26.40 | 81,883 | +0.65(+2.54%) |
Jan 05, 2023 | 25.79 | 26.10 | 25.52 | 25.74 | 76,202 | -0.23(-0.88%) |
Jan 04, 2023 | 27.01 | 27.24 | 25.87 | 25.97 | 137,966 | -0.85(-3.17%) |
Jan 03, 2023 | 27.36 | 27.76 | 26.75 | 26.82 | 134,392 | -0.39(-1.42%) |
Dec 30, 2022 | 26.83 | 27.29 | 26.60 | 27.21 | 186,633 | +0.19(+0.70%) |
Dec 29, 2022 | 26.20 | 27.04 | 26.07 | 27.02 | 153,839 | +0.99(+3.80%) |
Dec 28, 2022 | 26.64 | 27.06 | 25.98 | 26.03 | 141,070 | -0.69(-2.59%) |
Dec 27, 2022 | 26.20 | 26.90 | 25.44 | 26.72 | 185,569 | +0.59(+2.27%) |
Dec 23, 2022 | 26.55 | 26.55 | 25.94 | 26.13 | 137,303 | -0.43(-1.60%) |
Dec 22, 2022 | 26.01 | 26.63 | 25.75 | 26.55 | 280,696 | +0.32(+1.21%) |
Dec 21, 2022 | 25.87 | 26.31 | 25.85 | 26.24 | 112,014 | +0.44(+1.69%) |
Dec 20, 2022 | 25.62 | 25.90 | 25.20 | 25.80 | 218,075 | -0.01(-0.04%) |
Dec 19, 2022 | 26.62 | 26.85 | 25.55 | 25.81 | 229,058 | -0.88(-3.30%) |
Dec 16, 2022 | 26.25 | 26.78 | 26.04 | 26.69 | 312,181 | +0.33(+1.24%) |
Dec 15, 2022 | 26.57 | 26.71 | 26.12 | 26.37 | 197,131 | -0.63(-2.35%) |
Dec 14, 2022 | 26.60 | 27.16 | 26.35 | 27.00 | 215,730 | +0.25(+0.93%) |
Dec 13, 2022 | 26.71 | 27.14 | 26.19 | 26.75 | 142,308 | +0.66(+2.54%) |
Dec 12, 2022 | 25.92 | 26.24 | 25.76 | 26.09 | 178,583 | +0.12(+0.46%) |
Dec 09, 2022 | 26.27 | 26.52 | 25.80 | 25.97 | 188,573 | -0.41(-1.54%) |
Dec 08, 2022 | 25.95 | 26.39 | 25.75 | 26.38 | 192,046 | +0.71(+2.78%) |
Dec 07, 2022 | 25.60 | 25.90 | 25.02 | 25.66 | 208,290 | +0.06(+0.23%) |
Dec 06, 2022 | 25.74 | 26.02 | 25.44 | 25.60 | 219,979 | -0.21(-0.81%) |
Dec 05, 2022 | 26.26 | 26.65 | 25.56 | 25.81 | 139,513 | -0.58(-2.21%) |
Dec 02, 2022 | 26.07 | 26.77 | 25.96 | 26.40 | 213,152 | +0.08(+0.30%) |
Dec 01, 2022 | 26.11 | 26.40 | 25.40 | 26.32 | 148,964 | +0.20(+0.76%) |
Nov 30, 2022 | 25.59 | 26.20 | 25.49 | 26.12 | 340,158 | +0.50(+1.97%) |
Nov 29, 2022 | 25.46 | 25.79 | 25.14 | 25.61 | 201,690 | +0.09(+0.35%) |
Nov 28, 2022 | 25.92 | 26.30 | 25.40 | 25.52 | 184,266 | -0.66(-2.53%) |
Nov 25, 2022 | 25.71 | 26.24 | 25.57 | 26.19 | 93,836 | +0.23(+0.88%) |
Nov 23, 2022 | 25.43 | 26.39 | 25.30 | 25.96 | 128,309 | +0.53(+2.10%) |
Nov 22, 2022 | 26.24 | 26.24 | 25.37 | 25.43 | 149,411 | -0.71(-2.73%) |
Nov 21, 2022 | 25.74 | 26.43 | 24.93 | 26.14 | 255,086 | +0.40(+1.54%) |
Nov 18, 2022 | 25.41 | 25.77 | 25.29 | 25.74 | 278,055 | +0.87(+3.50%) |
Nov 17, 2022 | 26.33 | 26.56 | 24.47 | 24.87 | 394,326 | -2.11(-7.82%) |
Nov 16, 2022 | 27.79 | 27.79 | 26.64 | 26.98 | 271,643 | -0.91(-3.27%) |
Nov 15, 2022 | 27.97 | 28.48 | 27.64 | 27.89 | 165,290 | +0.36(+1.29%) |
Nov 14, 2022 | 27.43 | 27.91 | 27.07 | 27.53 | 133,799 | -0.09(-0.32%) |
Nov 11, 2022 | 27.70 | 28.33 | 27.43 | 27.62 | 267,510 | -0.04(-0.14%) |
Nov 10, 2022 | 26.96 | 27.77 | 26.73 | 27.66 | 233,255 | +1.60(+6.15%) |
Nov 09, 2022 | 26.54 | 26.92 | 25.67 | 26.06 | 164,805 | -0.56(-2.12%) |
Nov 08, 2022 | 28.42 | 28.42 | 26.62 | 26.62 | 318,827 | -1.30(-4.65%) |
Nov 07, 2022 | 24.75 | 28.48 | 24.75 | 27.92 | 689,296 | +3.48(+14.22%) |
Nov 04, 2022 | 25.18 | 25.41 | 24.00 | 24.45 | 364,986 | -1.03(-4.04%) |
Nov 03, 2022 | 26.43 | 26.43 | 25.45 | 25.47 | 220,147 | -1.17(-4.39%) |
Nov 02, 2022 | 27.13 | 26.62 | 26.64 | 207,021 | -0.48(-1.75%) | |
Nov 01, 2022 | 28.30 | 28.30 | 27.06 | 27.12 | 190,517 | -1.02(-3.62%) |
Oct 31, 2022 | 28.84 | 28.84 | 27.68 | 28.14 | 253,557 | -0.34(-1.18%) |
Oct 28, 2022 | 27.72 | 28.94 | 27.67 | 28.47 | 499,079 | +0.98(+3.57%) |
Oct 27, 2022 | 27.37 | 27.71 | 26.74 | 27.49 | 194,618 | +0.28(+1.02%) |
Oct 26, 2022 | 27.06 | 27.30 | 26.42 | 27.22 | 187,696 | +0.23(+0.84%) |
Oct 25, 2022 | 26.68 | 27.30 | 26.61 | 26.99 | 294,751 | +0.35(+1.30%) |
Oct 24, 2022 | 26.82 | 27.10 | 26.35 | 26.64 | 153,568 | -0.04(-0.15%) |
Oct 21, 2022 | 26.90 | 27.14 | 26.43 | 26.68 | 201,479 | +0.04(+0.15%) |
Oct 20, 2022 | 27.04 | 27.26 | 26.53 | 26.64 | 214,981 | -0.46(-1.68%) |
Oct 19, 2022 | 27.13 | 27.88 | 26.83 | 27.10 | 204,178 | -0.07(-0.26%) |
Oct 18, 2022 | 27.56 | 28.52 | 26.69 | 27.17 | 288,865 | -0.09(-0.33%) |
Oct 17, 2022 | 27.06 | 27.43 | 27.04 | 27.26 | 201,629 | +0.49(+1.85%) |
Oct 14, 2022 | 28.28 | 28.45 | 26.54 | 26.76 | 239,083 | -1.36(-4.82%) |
Oct 13, 2022 | 26.58 | 28.15 | 26.32 | 28.12 | 255,686 | +1.01(+3.73%) |
Oct 12, 2022 | 27.32 | 27.37 | 27.06 | 27.11 | 121,591 | -0.06(-0.22%) |
Oct 11, 2022 | 26.43 | 27.22 | 26.09 | 27.17 | 221,841 | +0.66(+2.50%) |
Oct 10, 2022 | 27.38 | 27.38 | 26.30 | 26.50 | 253,297 | -0.81(-2.97%) |
Oct 07, 2022 | 28.16 | 28.16 | 27.18 | 27.32 | 145,192 | -0.95(-3.36%) |
Oct 06, 2022 | 27.77 | 28.52 | 27.52 | 28.27 | 127,276 | +0.46(+1.64%) |
Oct 05, 2022 | 28.35 | 28.57 | 27.76 | 27.81 | 162,012 | -0.81(-2.84%) |
Oct 04, 2022 | 29.25 | 29.90 | 28.28 | 28.62 | 316,236 | -0.18(-0.62%) |
Oct 03, 2022 | 28.94 | 29.04 | 28.52 | 28.80 | 172,496 | +0.01(+0.03%) |
Sep 30, 2022 | 29.01 | 29.43 | 28.76 | 28.79 | 292,161 | -0.30(-1.02%) |
Sep 29, 2022 | 29.47 | 29.62 | 28.42 | 29.09 | 155,077 | -0.47(-1.57%) |
Sep 28, 2022 | 28.95 | 29.85 | 28.79 | 29.55 | 216,616 | +0.66(+2.30%) |
Sep 27, 2022 | 28.79 | 29.18 | 28.33 | 28.89 | 174,811 | +0.26(+0.90%) |
Sep 26, 2022 | 28.46 | 29.33 | 28.46 | 28.63 | 251,659 | -0.07(-0.24%) |
Sep 23, 2022 | 29.80 | 29.99 | 28.37 | 28.70 | 334,061 | -1.38(-4.58%) |
Sep 22, 2022 | 29.80 | 30.18 | 29.43 | 30.08 | 204,928 | +0.49(+1.67%) |
Sep 21, 2022 | 30.43 | 30.66 | 29.42 | 29.58 | 186,144 | -0.48(-1.58%) |
Sep 20, 2022 | 29.97 | 30.13 | 29.69 | 30.06 | 134,885 | -0.01(-0.03%) |
Sep 19, 2022 | 29.90 | 30.17 | 29.22 | 30.07 | 175,762 | -0.03(-0.10%) |
Sep 16, 2022 | 29.55 | 30.26 | 29.14 | 30.10 | 349,651 | +0.30(+1.00%) |
Sep 15, 2022 | 28.94 | 29.85 | 28.80 | 29.80 | 220,178 | +0.86(+2.98%) |
Sep 14, 2022 | 29.06 | 29.39 | 28.76 | 28.94 | 171,282 | -0.05(-0.17%) |
Sep 13, 2022 | 28.74 | 29.04 | 28.28 | 28.99 | 228,880 | -0.06(-0.20%) |
Sep 12, 2022 | 30.97 | 30.99 | 28.94 | 29.05 | 232,460 | -1.67(-5.45%) |
Sep 09, 2022 | 30.65 | 30.94 | 30.21 | 30.72 | 228,398 | +0.38(+1.24%) |
Sep 08, 2022 | 29.70 | 30.58 | 29.50 | 30.35 | 231,964 | +0.57(+1.93%) |
Sep 07, 2022 | 28.66 | 29.83 | 28.45 | 29.77 | 341,858 | +1.09(+3.80%) |
Sep 06, 2022 | 28.86 | 29.28 | 28.41 | 28.68 | 174,760 | -0.03(-0.10%) |
Sep 02, 2022 | 28.77 | 29.10 | 28.19 | 28.71 | 166,561 | +0.14(+0.49%) |
Sep 01, 2022 | 29.20 | 29.26 | 27.68 | 28.57 | 243,309 | -0.79(-2.70%) |
Aug 31, 2022 | 29.26 | 29.68 | 28.32 | 29.37 | 1,078,835 | +0.05(+0.17%) |
Aug 30, 2022 | 28.86 | 29.74 | 28.21 | 29.32 | 370,048 | +1.14(+4.04%) |
Aug 29, 2022 | 26.96 | 28.57 | 26.48 | 28.18 | 538,147 | +2.97(+11.78%) |
Aug 26, 2022 | 26.63 | 26.67 | 24.90 | 25.21 | 117,007 | -1.47(-5.49%) |
Aug 25, 2022 | 26.15 | 26.70 | 26.00 | 26.67 | 115,418 | +0.83(+3.22%) |
Aug 24, 2022 | 25.98 | 26.20 | 25.77 | 25.84 | 55,644 | -0.25(-0.95%) |
Aug 23, 2022 | 26.26 | 26.67 | 25.80 | 26.09 | 94,055 | -0.21(-0.79%) |
Aug 22, 2022 | 26.73 | 27.39 | 26.26 | 26.30 | 108,147 | -0.65(-2.42%) |
Aug 19, 2022 | 26.64 | 26.97 | 26.52 | 26.95 | 65,691 | +0.16(+0.59%) |
Aug 18, 2022 | 25.81 | 26.99 | 25.71 | 26.79 | 74,832 | +0.81(+3.13%) |
Aug 17, 2022 | 26.04 | 26.13 | 25.53 | 25.98 | 53,709 | -0.16(-0.61%) |
Aug 16, 2022 | 26.19 | 26.69 | 25.90 | 26.14 | 95,899 | -0.18(-0.68%) |
Aug 15, 2022 | 25.85 | 26.42 | 25.61 | 26.32 | 83,416 | +0.17(+0.64%) |
Aug 12, 2022 | 25.14 | 26.30 | 24.78 | 26.15 | 144,499 | +1.08(+4.30%) |
Aug 11, 2022 | 25.12 | 25.29 | 24.95 | 25.07 | 103,035 | +0.04(+0.16%) |
Aug 10, 2022 | 24.81 | 25.31 | 24.67 | 25.03 | 196,721 | +0.68(+2.81%) |
Aug 09, 2022 | 25.24 | 25.28 | 24.29 | 24.35 | 133,821 | -0.90(-3.57%) |
Aug 08, 2022 | 26.05 | 26.05 | 25.24 | 25.25 | 156,326 | -0.58(-2.26%) |
Aug 05, 2022 | 25.60 | 25.95 | 25.24 | 25.83 | 148,874 | -0.01(-0.04%) |
Aug 04, 2022 | 25.99 | 26.09 | 25.62 | 25.84 | 151,154 | -0.14(-0.53%) |
Aug 03, 2022 | 25.63 | 26.03 | 25.50 | 25.98 | 179,861 | +0.46(+1.78%) |
Aug 02, 2022 | 26.15 | 26.62 | 25.49 | 25.52 | 140,385 | -0.62(-2.39%) |
Aug 01, 2022 | 25.45 | 26.62 | 25.41 | 26.15 | 209,808 | +0.74(+2.92%) |
Jul 29, 2022 | 25.44 | 25.98 | 25.22 | 25.41 | 125,845 | -0.03(-0.12%) |
Jul 28, 2022 | 25.39 | 25.91 | 25.19 | 25.44 | 131,092 | +0.20(+0.78%) |
Jul 27, 2022 | 24.96 | 25.49 | 24.96 | 25.24 | 96,043 | +0.40(+1.59%) |
Jul 26, 2022 | 24.42 | 24.86 | 24.24 | 24.84 | 109,900 | +0.42(+1.70%) |
Jul 25, 2022 | 24.86 | 24.86 | 24.39 | 24.43 | 147,926 | -0.31(-1.24%) |
Jul 22, 2022 | 26.05 | 26.41 | 24.61 | 24.73 | 202,144 | -1.09(-4.22%) |
Jul 21, 2022 | 24.50 | 25.85 | 24.00 | 25.82 | 244,162 | +1.18(+4.78%) |
Jul 20, 2022 | 24.68 | 25.37 | 24.49 | 24.64 | 314,347 | -0.04(-0.16%) |
Jul 19, 2022 | 23.82 | 24.70 | 23.82 | 24.68 | 191,971 | +1.07(+4.53%) |
Jul 18, 2022 | 24.35 | 24.41 | 23.36 | 23.61 | 131,812 | -0.42(-1.73%) |
Jul 15, 2022 | 23.43 | 24.11 | 23.13 | 24.03 | 146,388 | +1.06(+4.61%) |
Jul 14, 2022 | 23.02 | 23.09 | 22.43 | 22.97 | 98,643 | -0.32(-1.36%) |
Jul 13, 2022 | 22.75 | 23.80 | 22.75 | 23.29 | 83,682 | +0.28(+1.20%) |
Jul 12, 2022 | 23.22 | 23.39 | 22.61 | 23.01 | 142,215 | -0.22(-0.94%) |
Jul 11, 2022 | 23.42 | 24.19 | 23.01 | 23.23 | 277,703 | +1.00(+4.50%) |
Jul 08, 2022 | 21.61 | 22.27 | 21.58 | 22.23 | 85,798 | +0.42(+1.91%) |
Jul 07, 2022 | 21.25 | 21.90 | 21.04 | 21.81 | 218,778 | +0.73(+3.48%) |
Jul 06, 2022 | 20.51 | 21.15 | 20.50 | 21.08 | 78,643 | +0.65(+3.20%) |
Jul 05, 2022 | 19.90 | 20.45 | 19.54 | 20.43 | 74,045 | +0.28(+1.38%) |
Jul 01, 2022 | 20.39 | 20.77 | 19.87 | 20.15 | 65,900 | -0.24(-1.17%) |
Jun 30, 2022 | 20.14 | 20.63 | 19.99 | 20.39 | 73,478 | +0.13(+0.64%) |
Jun 29, 2022 | 20.40 | 20.48 | 19.84 | 20.26 | 101,512 | -0.13(-0.63%) |
Jun 28, 2022 | 20.87 | 20.88 | 20.32 | 20.39 | 36,940 | -0.29(-1.39%) |
Jun 27, 2022 | 21.49 | 21.49 | 20.58 | 20.67 | 74,356 | -0.65(-3.06%) |
Jun 24, 2022 | 20.18 | 21.40 | 20.06 | 21.33 | 261,293 | +1.32(+6.58%) |
Jun 23, 2022 | 19.93 | 20.57 | 18.99 | 20.01 | 91,854 | +0.20(+1.00%) |
Jun 22, 2022 | 19.40 | 19.83 | 19.40 | 19.81 | 73,386 | +0.30(+1.52%) |
Jun 21, 2022 | 19.47 | 19.79 | 19.13 | 19.51 | 67,751 | +0.37(+1.91%) |
Jun 17, 2022 | 18.96 | 19.59 | 18.96 | 19.15 | 145,359 | +0.43(+2.27%) |
Jun 16, 2022 | 19.31 | 19.65 | 18.59 | 18.72 | 124,718 | -1.05(-5.31%) |
Jun 15, 2022 | 19.39 | 19.92 | 19.23 | 19.77 | 90,529 | +0.68(+3.58%) |
Jun 14, 2022 | 19.06 | 19.53 | 18.73 | 19.09 | 79,466 | +0.18(+0.94%) |
Jun 13, 2022 | 18.71 | 19.10 | 18.71 | 18.91 | 111,389 | -0.36(-1.85%) |
Jun 10, 2022 | 19.33 | 19.50 | 19.08 | 19.27 | 69,054 | -0.37(-1.87%) |
Jun 09, 2022 | 19.80 | 20.14 | 19.54 | 19.63 | 65,299 | -0.35(-1.73%) |
Jun 08, 2022 | 19.86 | 20.32 | 19.75 | 19.98 | 109,387 | +0.02(+0.10%) |
Jun 07, 2022 | 19.49 | 20.12 | 19.46 | 19.96 | 88,949 | +0.17(+0.85%) |
Jun 06, 2022 | 20.21 | 20.35 | 19.73 | 19.79 | 62,964 | -0.26(-1.28%) |
Jun 03, 2022 | 19.93 | 20.16 | 19.45 | 20.05 | 81,655 | +0.10(+0.50%) |
Jun 02, 2022 | 19.29 | 20.01 | 18.45 | 19.95 | 114,948 | +0.72(+3.76%) |
Jun 01, 2022 | 19.42 | 19.53 | 18.85 | 19.23 | 135,131 | -0.19(-0.97%) |
May 31, 2022 | 19.35 | 19.56 | 19.00 | 19.42 | 257,010 | -0.07(-0.36%) |
May 27, 2022 | 18.82 | 19.50 | 18.82 | 19.48 | 132,120 | +0.68(+3.63%) |
May 26, 2022 | 17.93 | 18.89 | 17.93 | 18.80 | 144,834 | +0.86(+4.80%) |
May 25, 2022 | 16.42 | 18.07 | 16.42 | 17.94 | 207,938 | +1.54(+9.42%) |
May 24, 2022 | 16.39 | 16.59 | 15.85 | 16.40 | 61,374 | -0.19(-1.13%) |
May 23, 2022 | 16.79 | 16.98 | 16.55 | 16.58 | 123,089 | -0.07(-0.42%) |
May 20, 2022 | 17.40 | 17.42 | 16.44 | 16.65 | 90,521 | -0.52(-3.05%) |
May 19, 2022 | 16.84 | 17.34 | 16.63 | 17.18 | 129,029 | +0.26(+1.52%) |
May 18, 2022 | 17.15 | 17.48 | 16.84 | 16.92 | 138,800 | -0.50(-2.90%) |
May 17, 2022 | 17.12 | 17.43 | 17.02 | 17.43 | 40,669 | +0.64(+3.83%) |
May 16, 2022 | 16.91 | 17.40 | 16.72 | 16.78 | 99,240 | -0.27(-1.57%) |
May 13, 2022 | 16.57 | 17.12 | 16.57 | 17.05 | 98,569 | +0.60(+3.67%) |
May 12, 2022 | 15.50 | 16.45 | 15.45 | 16.45 | 98,348 | +0.80(+5.13%) |
May 11, 2022 | 15.95 | 16.34 | 15.61 | 15.64 | 66,873 | -0.39(-2.41%) |
May 10, 2022 | 16.55 | 16.55 | 15.99 | 16.03 | 66,268 | -0.19(-1.16%) |
May 09, 2022 | 16.44 | 16.73 | 15.82 | 16.22 | 108,403 | -0.17(-1.03%) |
May 06, 2022 | 16.34 | 16.43 | 15.97 | 16.39 | 100,303 | -0.01(-0.06%) |
May 05, 2022 | 17.15 | 17.15 | 16.23 | 16.40 | 87,643 | -0.96(-5.53%) |
May 04, 2022 | 17.30 | 17.36 | 16.47 | 17.36 | 84,738 | +0.15(+0.86%) |
May 03, 2022 | 17.53 | 17.53 | 17.16 | 17.21 | 40,261 | -0.34(-1.92%) |