Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.93 | 30.66 | 29.93 | 30.51 | 16,400 | +0.67(+2.24%) |
Apr 27, 2023 | 29.37 | 29.86 | 29.37 | 29.85 | 10,268 | +0.46(+1.57%) |
Apr 26, 2023 | 29.62 | 29.73 | 29.12 | 29.38 | 20,777 | -0.44(-1.47%) |
Apr 25, 2023 | 30.37 | 30.37 | 29.73 | 29.82 | 15,022 | -0.88(-2.86%) |
Apr 24, 2023 | 30.18 | 30.73 | 30.18 | 30.70 | 14,350 | +0.52(+1.72%) |
Apr 21, 2023 | 29.98 | 30.28 | 29.90 | 30.18 | 4,505 | +0.22(+0.72%) |
Apr 20, 2023 | 30.21 | 30.21 | 29.74 | 29.97 | 10,140 | -0.24(-0.80%) |
Apr 19, 2023 | 30.33 | 30.40 | 30.16 | 30.21 | 13,295 | -0.34(-1.12%) |
Apr 18, 2023 | 30.62 | 30.72 | 30.45 | 30.55 | 11,829 | -0.15(-0.50%) |
Apr 17, 2023 | 31.14 | 31.14 | 30.55 | 30.70 | 6,081 | -0.09(-0.29%) |
Apr 14, 2023 | 30.96 | 31.14 | 30.75 | 30.79 | 4,697 | -0.16(-0.53%) |
Apr 13, 2023 | 30.89 | 31.03 | 30.81 | 30.95 | 8,841 | +0.25(+0.82%) |
Apr 12, 2023 | 30.91 | 31.01 | 30.70 | 30.70 | 15,444 | -0.05(-0.15%) |
Apr 11, 2023 | 30.29 | 30.95 | 30.29 | 30.75 | 9,454 | +0.42(+1.40%) |
Apr 10, 2023 | 30.12 | 30.47 | 30.12 | 30.33 | 8,527 | +0.04(+0.12%) |
Apr 06, 2023 | 30.35 | 30.43 | 30.08 | 30.29 | 15,363 | -0.08(-0.27%) |
Apr 05, 2023 | 30.05 | 30.42 | 29.91 | 30.37 | 8,427 | +0.37(+1.25%) |
Apr 04, 2023 | 30.55 | 30.55 | 29.74 | 30.00 | 22,894 | -0.41(-1.35%) |
Apr 03, 2023 | 30.33 | 30.69 | 30.21 | 30.41 | 54,595 | +0.53(+1.77%) |
Mar 31, 2023 | 29.59 | 29.88 | 29.49 | 29.88 | 24,094 | +0.34(+1.15%) |
Mar 30, 2023 | 29.37 | 29.54 | 29.24 | 29.54 | 11,093 | +0.45(+1.54%) |
Mar 29, 2023 | 28.90 | 29.20 | 28.90 | 29.09 | 11,074 | +0.36(+1.25%) |
Mar 28, 2023 | 28.43 | 28.76 | 28.34 | 28.73 | 20,873 | +0.30(+1.04%) |
Mar 27, 2023 | 27.95 | 28.56 | 27.82 | 28.43 | 23,705 | +0.78(+2.81%) |
Mar 24, 2023 | 27.07 | 27.79 | 26.59 | 27.66 | 22,490 | +0.30(+1.10%) |
Mar 23, 2023 | 28.26 | 28.58 | 27.26 | 27.36 | 33,302 | -0.75(-2.68%) |
Mar 22, 2023 | 28.94 | 28.94 | 28.11 | 28.11 | 40,363 | -0.74(-2.55%) |
Mar 21, 2023 | 28.61 | 29.11 | 28.61 | 28.85 | 32,676 | +0.58(+2.06%) |
Mar 20, 2023 | 27.98 | 28.63 | 26.92 | 28.26 | 30,888 | +0.24(+0.86%) |
Mar 17, 2023 | 28.51 | 28.53 | 27.76 | 28.02 | 40,988 | -0.44(-1.54%) |
Mar 16, 2023 | 28.03 | 28.71 | 27.59 | 28.46 | 65,706 | +0.20(+0.69%) |
Mar 15, 2023 | 29.16 | 29.16 | 28.07 | 28.26 | 74,680 | -1.49(-5.00%) |
Mar 14, 2023 | 29.65 | 30.52 | 29.36 | 29.75 | 11,502 | +0.16(+0.55%) |
Mar 13, 2023 | 29.81 | 30.03 | 29.08 | 29.59 | 14,682 | -0.55(-1.82%) |
Mar 10, 2023 | 30.94 | 30.94 | 30.12 | 30.14 | 10,869 | -0.79(-2.55%) |
Mar 09, 2023 | 31.32 | 31.69 | 30.93 | 30.93 | 12,551 | -0.63(-1.99%) |
Mar 08, 2023 | 31.67 | 31.86 | 31.33 | 31.55 | 14,169 | -0.35(-1.10%) |
Mar 07, 2023 | 32.42 | 32.42 | 31.49 | 31.90 | 9,500 | -0.51(-1.58%) |
Mar 06, 2023 | 32.43 | 32.62 | 31.99 | 32.42 | 5,368 | -0.09(-0.28%) |
Mar 03, 2023 | 31.64 | 32.59 | 31.64 | 32.51 | 10,862 | +0.93(+2.95%) |
Mar 02, 2023 | 31.60 | 32.07 | 31.39 | 31.57 | 11,468 | +0.01(+0.03%) |
Mar 01, 2023 | 31.42 | 31.78 | 31.29 | 31.56 | 9,154 | -0.08(-0.26%) |
Feb 28, 2023 | 31.87 | 31.87 | 31.34 | 31.64 | 18,805 | -0.03(-0.08%) |
Feb 27, 2023 | 31.64 | 31.97 | 31.44 | 31.67 | 28,764 | -0.04(-0.14%) |
Feb 24, 2023 | 31.69 | 31.88 | 31.62 | 31.72 | 6,788 | -0.16(-0.51%) |
Feb 23, 2023 | 31.88 | 31.88 | 31.43 | 31.88 | 8,069 | +0.31(+0.97%) |
Feb 22, 2023 | 31.66 | 31.94 | 31.54 | 31.57 | 15,048 | -0.11(-0.34%) |
Feb 21, 2023 | 32.47 | 32.47 | 31.63 | 31.68 | 24,904 | -0.80(-2.46%) |
Feb 17, 2023 | 32.73 | 32.79 | 32.37 | 32.48 | 12,505 | -0.57(-1.71%) |
Feb 16, 2023 | 32.97 | 33.15 | 32.97 | 33.04 | 7,997 | -0.09(-0.27%) |
Feb 15, 2023 | 33.12 | 33.28 | 32.81 | 33.13 | 10,890 | -0.09(-0.26%) |
Feb 14, 2023 | 32.89 | 33.27 | 32.81 | 33.22 | 11,335 | +0.13(+0.40%) |
Feb 13, 2023 | 33.08 | 33.16 | 32.76 | 33.09 | 11,552 | +0.03(+0.08%) |
Feb 10, 2023 | 32.73 | 33.10 | 32.73 | 33.06 | 4,503 | +0.55(+1.69%) |
Feb 09, 2023 | 32.81 | 33.00 | 32.51 | 32.51 | 18,195 | -0.30(-0.92%) |
Feb 08, 2023 | 32.62 | 32.86 | 32.58 | 32.81 | 14,759 | +0.04(+0.11%) |
Feb 07, 2023 | 32.67 | 32.82 | 32.54 | 32.78 | 15,197 | +0.04(+0.12%) |
Feb 06, 2023 | 33.03 | 33.03 | 32.58 | 32.74 | 10,916 | -0.27(-0.81%) |
Feb 03, 2023 | 33.11 | 33.47 | 32.98 | 33.01 | 13,592 | -0.27(-0.82%) |
Feb 02, 2023 | 33.15 | 33.47 | 33.01 | 33.28 | 16,024 | +0.25(+0.74%) |
Feb 01, 2023 | 33.39 | 33.39 | 32.51 | 33.03 | 24,017 | -0.20(-0.61%) |
Jan 31, 2023 | 32.51 | 33.25 | 32.51 | 33.24 | 20,027 | +0.63(+1.94%) |
Jan 30, 2023 | 33.08 | 33.09 | 32.44 | 32.60 | 16,954 | -0.42(-1.28%) |
Jan 27, 2023 | 33.08 | 33.34 | 32.99 | 33.03 | 6,309 | +0.00(+0.00%) |
Jan 26, 2023 | 33.07 | 33.15 | 32.83 | 33.03 | 7,921 | +0.19(+0.57%) |
Jan 25, 2023 | 33.33 | 33.33 | 32.65 | 32.84 | 15,784 | -0.51(-1.54%) |
Jan 24, 2023 | 33.07 | 33.35 | 32.65 | 33.35 | 17,423 | +0.12(+0.37%) |
Jan 23, 2023 | 33.08 | 33.39 | 33.08 | 33.23 | 16,997 | +0.31(+0.93%) |
Jan 20, 2023 | 32.87 | 33.05 | 32.83 | 32.92 | 13,921 | +0.17(+0.51%) |
Jan 19, 2023 | 32.43 | 33.00 | 32.08 | 32.75 | 33,866 | +0.54(+1.66%) |
Jan 18, 2023 | 33.17 | 33.30 | 32.21 | 32.22 | 42,707 | -0.95(-2.86%) |
Jan 17, 2023 | 33.44 | 33.52 | 32.75 | 33.17 | 23,632 | -0.13(-0.40%) |
Jan 13, 2023 | 33.19 | 33.48 | 32.98 | 33.30 | 13,780 | +0.09(+0.26%) |
Jan 12, 2023 | 32.89 | 33.37 | 32.73 | 33.21 | 24,770 | +0.60(+1.83%) |
Jan 11, 2023 | 32.41 | 32.78 | 32.30 | 32.61 | 19,621 | +0.41(+1.28%) |
Jan 10, 2023 | 32.08 | 32.31 | 31.85 | 32.20 | 29,643 | +0.13(+0.41%) |
Jan 09, 2023 | 32.18 | 32.40 | 31.67 | 32.07 | 78,363 | +0.51(+1.61%) |
Jan 06, 2023 | 30.86 | 31.69 | 30.86 | 31.56 | 48,963 | +1.06(+3.49%) |
Jan 05, 2023 | 30.35 | 30.64 | 30.14 | 30.50 | 59,422 | +0.04(+0.12%) |
Jan 04, 2023 | 30.14 | 30.80 | 30.05 | 30.46 | 53,929 | +0.23(+0.75%) |
Jan 03, 2023 | 30.64 | 30.66 | 30.09 | 30.23 | 156,595 | -0.15(-0.49%) |
Dec 30, 2022 | 30.05 | 30.40 | 30.05 | 30.38 | 26,624 | +0.09(+0.29%) |
Dec 29, 2022 | 29.74 | 30.46 | 29.74 | 30.29 | 25,742 | +0.41(+1.38%) |
Dec 28, 2022 | 30.53 | 30.53 | 29.76 | 29.88 | 24,411 | -0.81(-2.63%) |
Dec 27, 2022 | 30.57 | 30.87 | 30.46 | 30.69 | 45,314 | +0.06(+0.20%) |
Dec 23, 2022 | 29.99 | 30.64 | 29.99 | 30.63 | 20,957 | +0.68(+2.26%) |
Dec 22, 2022 | 30.57 | 30.57 | 29.27 | 29.95 | 45,586 | -0.53(-1.75%) |
Dec 21, 2022 | 29.99 | 30.52 | 29.98 | 30.48 | 24,062 | +0.82(+2.75%) |
Dec 20, 2022 | 29.61 | 29.93 | 29.26 | 29.67 | 24,931 | +0.10(+0.33%) |
Dec 19, 2022 | 30.07 | 30.81 | 29.43 | 29.57 | 18,020 | -0.59(-1.95%) |
Dec 16, 2022 | 30.35 | 30.35 | 29.54 | 30.16 | 58,829 | -0.61(-1.97%) |
Dec 15, 2022 | 30.97 | 31.08 | 30.34 | 30.77 | 20,075 | -0.62(-1.96%) |
Dec 14, 2022 | 31.69 | 31.69 | 31.10 | 31.38 | 12,901 | +0.02(+0.06%) |
Dec 13, 2022 | 31.32 | 31.70 | 31.14 | 31.37 | 16,758 | +0.62(+2.00%) |
Dec 12, 2022 | 30.13 | 30.83 | 30.13 | 30.75 | 34,000 | +0.59(+1.95%) |
Dec 09, 2022 | 30.35 | 30.66 | 30.10 | 30.16 | 21,913 | -0.32(-1.04%) |
Dec 08, 2022 | 31.15 | 31.15 | 30.44 | 30.48 | 24,464 | -0.26(-0.86%) |
Dec 07, 2022 | 30.99 | 31.24 | 30.63 | 30.74 | 18,984 | -0.40(-1.27%) |
Dec 06, 2022 | 31.67 | 31.98 | 30.77 | 31.14 | 22,210 | -0.70(-2.21%) |
Dec 05, 2022 | 33.14 | 33.32 | 31.84 | 31.84 | 20,360 | -1.21(-3.67%) |
Dec 02, 2022 | 33.06 | 33.11 | 32.86 | 33.05 | 6,553 | +0.00(+0.00%) |
Dec 01, 2022 | 33.20 | 33.54 | 32.97 | 33.05 | 19,037 | -0.06(-0.19%) |
Nov 30, 2022 | 33.02 | 33.37 | 32.34 | 33.11 | 24,194 | +0.46(+1.40%) |
Nov 29, 2022 | 32.00 | 32.66 | 32.00 | 32.66 | 13,250 | +0.70(+2.20%) |
Nov 28, 2022 | 31.98 | 32.24 | 31.81 | 31.95 | 41,831 | -0.40(-1.24%) |
Nov 25, 2022 | 32.35 | 32.60 | 32.35 | 32.35 | 5,713 | +0.21(+0.64%) |
Nov 23, 2022 | 32.30 | 32.51 | 31.92 | 32.15 | 24,957 | -0.30(-0.92%) |
Nov 22, 2022 | 31.66 | 32.60 | 31.66 | 32.45 | 40,652 | +1.05(+3.33%) |
Nov 21, 2022 | 31.79 | 31.82 | 30.96 | 31.40 | 27,874 | -0.53(-1.67%) |
Nov 18, 2022 | 31.26 | 31.99 | 31.26 | 31.93 | 12,273 | +0.54(+1.73%) |
Nov 17, 2022 | 31.82 | 31.82 | 31.07 | 31.39 | 20,608 | -0.64(-2.01%) |
Nov 16, 2022 | 32.19 | 32.25 | 31.72 | 32.04 | 129,308 | -0.17(-0.53%) |
Nov 15, 2022 | 32.35 | 32.53 | 32.18 | 32.21 | 122,209 | +0.03(+0.11%) |
Nov 14, 2022 | 32.05 | 32.65 | 32.05 | 32.17 | 43,295 | +0.15(+0.48%) |
Nov 11, 2022 | 32.42 | 32.47 | 31.84 | 32.02 | 29,751 | +0.09(+0.27%) |
Nov 10, 2022 | 31.46 | 32.05 | 31.46 | 31.93 | 69,833 | +0.73(+2.34%) |
Nov 09, 2022 | 32.20 | 32.51 | 31.14 | 31.20 | 23,153 | -1.32(-4.05%) |
Nov 08, 2022 | 32.66 | 32.67 | 32.14 | 32.52 | 99,235 | -0.09(-0.26%) |
Nov 07, 2022 | 32.85 | 32.86 | 32.53 | 32.60 | 17,979 | -0.03(-0.08%) |
Nov 04, 2022 | 32.67 | 33.01 | 32.09 | 32.63 | 29,278 | +0.53(+1.66%) |
Nov 03, 2022 | 31.32 | 32.20 | 31.32 | 32.10 | 6,778 | +0.52(+1.66%) |
Nov 02, 2022 | 32.46 | 32.56 | 31.57 | 31.57 | 16,575 | -0.91(-2.81%) |
Nov 01, 2022 | 32.68 | 32.68 | 32.29 | 32.48 | 9,040 | +0.21(+0.65%) |
Oct 31, 2022 | 31.74 | 32.35 | 31.74 | 32.27 | 17,962 | +0.34(+1.06%) |
Oct 28, 2022 | 31.93 | 31.98 | 31.11 | 31.93 | 31,213 | +0.15(+0.46%) |
Oct 27, 2022 | 31.55 | 32.03 | 31.55 | 31.79 | 56,454 | +0.40(+1.26%) |
Oct 26, 2022 | 31.37 | 31.54 | 31.10 | 31.39 | 22,361 | +0.16(+0.52%) |
Oct 25, 2022 | 30.63 | 31.23 | 30.63 | 31.23 | 14,606 | +0.57(+1.85%) |
Oct 24, 2022 | 31.37 | 31.37 | 30.63 | 30.66 | 103,039 | -0.52(-1.68%) |
Oct 21, 2022 | 30.28 | 31.19 | 30.28 | 31.19 | 43,620 | +0.87(+2.87%) |
Oct 20, 2022 | 30.42 | 30.45 | 30.20 | 30.32 | 50,895 | -0.02(-0.06%) |
Oct 19, 2022 | 29.99 | 30.45 | 29.99 | 30.33 | 23,871 | +0.27(+0.89%) |
Oct 18, 2022 | 29.75 | 30.42 | 29.75 | 30.07 | 9,948 | +0.29(+0.98%) |
Oct 17, 2022 | 29.33 | 29.88 | 29.33 | 29.77 | 44,146 | +0.88(+3.04%) |
Oct 14, 2022 | 29.71 | 29.71 | 28.90 | 28.90 | 9,352 | -0.96(-3.23%) |
Oct 13, 2022 | 28.56 | 29.87 | 28.47 | 29.86 | 18,462 | +0.81(+2.78%) |
Oct 12, 2022 | 28.88 | 29.14 | 28.75 | 29.05 | 16,971 | +0.03(+0.09%) |
Oct 11, 2022 | 28.60 | 29.34 | 28.42 | 29.03 | 123,888 | +0.21(+0.72%) |
Oct 10, 2022 | 29.38 | 29.97 | 28.75 | 28.82 | 23,424 | -0.43(-1.47%) |
Oct 07, 2022 | 29.97 | 29.97 | 29.22 | 29.25 | 12,571 | -0.68(-2.26%) |
Oct 06, 2022 | 30.22 | 30.51 | 29.76 | 29.93 | 27,908 | -0.61(-2.01%) |
Oct 05, 2022 | 30.03 | 30.58 | 29.55 | 30.54 | 27,297 | +0.53(+1.78%) |
Oct 04, 2022 | 29.52 | 30.32 | 29.52 | 30.01 | 22,925 | +1.06(+3.65%) |
Oct 03, 2022 | 28.46 | 29.34 | 28.46 | 28.95 | 28,182 | +1.17(+4.21%) |
Sep 30, 2022 | 27.75 | 28.21 | 27.66 | 27.78 | 18,269 | -0.22(-0.80%) |
Sep 29, 2022 | 28.36 | 28.36 | 27.52 | 28.00 | 15,489 | -0.28(-1.00%) |
Sep 28, 2022 | 27.34 | 28.40 | 27.15 | 28.29 | 29,643 | +1.21(+4.46%) |
Sep 27, 2022 | 26.76 | 27.55 | 26.66 | 27.08 | 32,162 | +0.68(+2.56%) |
Sep 26, 2022 | 27.54 | 27.66 | 26.40 | 26.40 | 22,958 | -1.46(-5.25%) |
Sep 23, 2022 | 29.16 | 29.16 | 27.42 | 27.87 | 68,464 | -2.07(-6.92%) |
Sep 22, 2022 | 30.66 | 30.66 | 29.85 | 29.94 | 15,290 | -0.35(-1.16%) |
Sep 21, 2022 | 31.33 | 31.42 | 30.29 | 30.29 | 14,025 | -0.71(-2.28%) |
Sep 20, 2022 | 31.43 | 31.43 | 30.75 | 31.00 | 20,780 | -0.46(-1.45%) |
Sep 19, 2022 | 30.75 | 31.45 | 30.75 | 31.45 | 6,782 | +0.28(+0.88%) |
Sep 16, 2022 | 32.14 | 32.14 | 31.00 | 31.18 | 16,425 | -1.07(-3.31%) |
Sep 15, 2022 | 32.47 | 32.69 | 32.23 | 32.24 | 11,220 | -0.46(-1.39%) |
Sep 14, 2022 | 31.87 | 32.98 | 31.87 | 32.70 | 19,054 | +0.84(+2.65%) |
Sep 13, 2022 | 32.69 | 33.03 | 31.77 | 31.86 | 18,929 | -1.10(-3.34%) |
Sep 12, 2022 | 32.73 | 33.21 | 32.73 | 32.96 | 10,443 | +0.58(+1.81%) |
Sep 09, 2022 | 31.87 | 32.48 | 31.84 | 32.37 | 13,220 | +0.77(+2.45%) |
Sep 08, 2022 | 31.08 | 31.66 | 31.08 | 31.60 | 18,123 | +0.27(+0.85%) |
Sep 07, 2022 | 30.94 | 31.53 | 30.88 | 31.33 | 15,538 | +0.06(+0.19%) |
Sep 06, 2022 | 31.69 | 31.86 | 31.25 | 31.27 | 18,338 | -0.47(-1.49%) |
Sep 02, 2022 | 31.71 | 32.21 | 31.52 | 31.74 | 15,511 | +0.52(+1.68%) |
Sep 01, 2022 | 31.04 | 31.31 | 30.77 | 31.22 | 26,539 | -0.42(-1.33%) |
Aug 31, 2022 | 31.82 | 32.21 | 31.31 | 31.64 | 24,266 | -0.31(-0.97%) |
Aug 30, 2022 | 32.74 | 32.74 | 31.73 | 31.95 | 16,274 | -0.99(-3.00%) |
Aug 29, 2022 | 32.97 | 33.20 | 32.77 | 32.94 | 17,282 | -0.09(-0.26%) |
Aug 26, 2022 | 33.61 | 33.65 | 32.88 | 33.03 | 13,009 | -0.62(-1.84%) |
Aug 25, 2022 | 33.70 | 33.79 | 33.40 | 33.65 | 5,072 | +0.27(+0.80%) |
Aug 24, 2022 | 32.82 | 33.57 | 32.74 | 33.38 | 15,159 | +0.53(+1.62%) |
Aug 23, 2022 | 32.27 | 33.13 | 32.27 | 32.85 | 26,745 | +0.83(+2.58%) |
Aug 22, 2022 | 32.07 | 32.27 | 31.86 | 32.02 | 12,130 | -0.27(-0.83%) |
Aug 19, 2022 | 32.72 | 32.72 | 32.22 | 32.29 | 20,063 | -0.35(-1.08%) |
Aug 18, 2022 | 31.85 | 32.84 | 31.85 | 32.64 | 17,819 | +0.83(+2.62%) |
Aug 17, 2022 | 32.16 | 32.39 | 31.77 | 31.81 | 13,107 | -0.38(-1.18%) |
Aug 16, 2022 | 31.94 | 32.39 | 31.94 | 32.19 | 28,171 | +0.36(+1.14%) |
Aug 15, 2022 | 31.75 | 32.00 | 31.15 | 31.83 | 22,011 | -0.29(-0.89%) |
Aug 12, 2022 | 31.88 | 32.15 | 31.72 | 32.11 | 15,725 | +0.15(+0.47%) |
Aug 11, 2022 | 31.32 | 32.18 | 31.32 | 31.96 | 14,659 | +1.10(+3.58%) |
Aug 10, 2022 | 30.76 | 31.01 | 30.45 | 30.86 | 13,669 | +0.41(+1.36%) |
Aug 09, 2022 | 30.23 | 30.47 | 30.23 | 30.44 | 30,801 | +0.45(+1.52%) |
Aug 08, 2022 | 29.64 | 30.28 | 29.64 | 29.99 | 21,691 | +0.29(+0.96%) |
Aug 05, 2022 | 29.15 | 29.82 | 29.15 | 29.70 | 21,630 | +0.13(+0.46%) |
Aug 04, 2022 | 30.38 | 30.44 | 29.56 | 29.57 | 10,722 | -0.89(-2.93%) |
Aug 03, 2022 | 30.48 | 30.68 | 30.22 | 30.46 | 15,977 | +0.05(+0.17%) |
Aug 02, 2022 | 30.65 | 30.65 | 30.22 | 30.41 | 23,151 | -0.33(-1.07%) |
Aug 01, 2022 | 30.59 | 30.85 | 30.24 | 30.74 | 18,732 | -0.09(-0.30%) |
Jul 29, 2022 | 30.72 | 31.26 | 30.72 | 30.83 | 19,619 | +0.21(+0.69%) |
Jul 28, 2022 | 30.33 | 30.87 | 30.03 | 30.62 | 10,591 | +0.57(+1.91%) |
Jul 27, 2022 | 29.90 | 30.21 | 29.38 | 30.05 | 15,875 | +0.38(+1.28%) |
Jul 26, 2022 | 29.36 | 29.88 | 29.36 | 29.67 | 13,212 | +0.46(+1.56%) |
Jul 25, 2022 | 28.05 | 29.24 | 27.98 | 29.21 | 15,907 | +1.21(+4.33%) |
Jul 22, 2022 | 28.22 | 28.50 | 27.84 | 28.00 | 34,097 | -0.14(-0.51%) |
Jul 21, 2022 | 27.78 | 28.15 | 27.42 | 28.14 | 12,106 | -0.10(-0.36%) |
Jul 20, 2022 | 28.06 | 28.44 | 27.81 | 28.24 | 7,015 | +0.20(+0.72%) |
Jul 19, 2022 | 27.53 | 28.29 | 27.53 | 28.04 | 17,559 | +0.76(+2.78%) |
Jul 18, 2022 | 27.07 | 27.81 | 27.07 | 27.28 | 13,778 | +0.59(+2.21%) |
Jul 15, 2022 | 26.55 | 26.78 | 26.20 | 26.69 | 12,916 | +0.48(+1.83%) |
Jul 14, 2022 | 26.15 | 26.29 | 25.35 | 26.21 | 28,297 | -0.43(-1.61%) |
Jul 13, 2022 | 26.04 | 26.78 | 26.04 | 26.64 | 19,174 | +0.35(+1.31%) |
Jul 12, 2022 | 26.24 | 26.68 | 25.99 | 26.30 | 19,417 | -0.45(-1.67%) |
Jul 11, 2022 | 26.55 | 26.80 | 26.03 | 26.74 | 46,927 | +0.01(+0.03%) |
Jul 08, 2022 | 27.09 | 27.09 | 26.48 | 26.74 | 116,852 | +0.01(+0.03%) |
Jul 07, 2022 | 26.58 | 27.00 | 26.54 | 26.73 | 49,222 | +0.80(+3.09%) |
Jul 06, 2022 | 26.76 | 26.76 | 25.19 | 25.93 | 54,738 | -0.92(-3.42%) |
Jul 05, 2022 | 26.97 | 26.97 | 25.83 | 26.85 | 28,144 | -0.77(-2.78%) |
Jul 01, 2022 | 27.19 | 27.65 | 26.58 | 27.61 | 15,755 | +0.51(+1.87%) |
Jun 30, 2022 | 26.76 | 27.29 | 26.74 | 27.11 | 29,842 | -0.23(-0.83%) |
Jun 29, 2022 | 27.88 | 27.88 | 27.01 | 27.33 | 42,711 | -0.19(-0.67%) |
Jun 28, 2022 | 27.33 | 27.79 | 27.06 | 27.52 | 50,694 | +0.87(+3.26%) |
Jun 27, 2022 | 26.10 | 26.77 | 26.05 | 26.65 | 63,764 | +0.82(+3.16%) |
Jun 24, 2022 | 25.58 | 25.98 | 25.58 | 25.83 | 44,468 | +0.63(+2.51%) |
Jun 23, 2022 | 26.23 | 26.30 | 25.13 | 25.20 | 86,950 | -0.75(-2.89%) |
Jun 22, 2022 | 26.41 | 26.41 | 25.95 | 25.95 | 34,751 | -1.37(-5.03%) |
Jun 21, 2022 | 26.40 | 27.38 | 26.40 | 27.33 | 31,241 | +1.63(+6.33%) |
Jun 17, 2022 | 26.33 | 26.64 | 25.24 | 25.70 | 28,931 | -0.81(-3.05%) |
Jun 16, 2022 | 28.21 | 28.25 | 26.48 | 26.51 | 53,208 | -2.27(-7.88%) |
Jun 15, 2022 | 29.05 | 29.74 | 28.59 | 28.78 | 20,119 | -0.24(-0.81%) |
Jun 14, 2022 | 29.89 | 30.39 | 28.86 | 29.01 | 28,984 | -0.48(-1.63%) |
Jun 13, 2022 | 30.67 | 30.75 | 29.37 | 29.49 | 31,845 | -2.19(-6.92%) |
Jun 10, 2022 | 32.32 | 32.32 | 31.23 | 31.68 | 44,179 | -0.94(-2.87%) |
Jun 09, 2022 | 33.06 | 33.14 | 32.60 | 32.62 | 29,583 | -0.58(-1.75%) |
Jun 08, 2022 | 33.68 | 33.68 | 32.91 | 33.20 | 18,832 | -0.30(-0.91%) |
Jun 07, 2022 | 32.79 | 33.52 | 32.78 | 33.50 | 39,612 | +0.64(+1.95%) |
Jun 06, 2022 | 32.77 | 33.17 | 32.72 | 32.86 | 16,969 | +0.17(+0.52%) |
Jun 03, 2022 | 32.69 | 33.04 | 32.63 | 32.69 | 21,884 | -0.12(-0.36%) |
Jun 02, 2022 | 32.89 | 33.06 | 32.31 | 32.81 | 22,225 | +0.03(+0.10%) |
Jun 01, 2022 | 32.11 | 32.81 | 32.07 | 32.78 | 54,878 | +0.77(+2.40%) |
May 31, 2022 | 33.03 | 33.03 | 31.98 | 32.01 | 74,507 | -0.31(-0.96%) |
May 27, 2022 | 31.76 | 32.46 | 31.51 | 32.32 | 50,436 | +0.75(+2.38%) |
May 26, 2022 | 31.68 | 31.84 | 31.12 | 31.57 | 24,225 | +0.41(+1.33%) |
May 25, 2022 | 30.31 | 31.30 | 30.31 | 31.16 | 27,523 | +0.77(+2.52%) |
May 24, 2022 | 30.29 | 31.07 | 30.08 | 30.39 | 13,852 | -0.14(-0.47%) |
May 23, 2022 | 30.85 | 30.85 | 30.29 | 30.54 | 21,431 | +0.13(+0.42%) |
May 20, 2022 | 30.29 | 30.44 | 29.70 | 30.41 | 34,218 | +0.48(+1.60%) |
May 19, 2022 | 29.24 | 30.37 | 29.24 | 29.93 | 36,799 | +0.29(+0.97%) |
May 18, 2022 | 30.37 | 30.59 | 29.48 | 29.64 | 16,566 | -0.61(-2.02%) |
May 17, 2022 | 30.09 | 30.40 | 29.75 | 30.25 | 25,606 | +0.68(+2.29%) |
May 16, 2022 | 29.07 | 30.07 | 29.07 | 29.58 | 18,545 | +0.64(+2.19%) |
May 13, 2022 | 28.17 | 29.13 | 28.17 | 28.94 | 71,113 | +1.23(+4.44%) |
May 12, 2022 | 28.64 | 28.64 | 27.58 | 27.71 | 121,402 | -0.96(-3.34%) |
May 11, 2022 | 29.40 | 30.43 | 28.64 | 28.67 | 27,622 | -0.22(-0.77%) |
May 10, 2022 | 29.52 | 30.00 | 28.28 | 28.89 | 22,924 | -0.37(-1.27%) |
May 09, 2022 | 31.14 | 31.14 | 29.16 | 29.26 | 39,487 | -2.26(-7.17%) |
May 06, 2022 | 31.29 | 31.82 | 30.52 | 31.52 | 7,014 | +0.37(+1.19%) |
May 05, 2022 | 32.37 | 32.59 | 31.05 | 31.15 | 38,797 | -0.91(-2.83%) |
May 04, 2022 | 31.25 | 32.28 | 31.11 | 32.06 | 48,044 | +1.12(+3.63%) |
May 03, 2022 | 29.70 | 30.97 | 29.70 | 30.94 | 31,135 | +1.10(+3.68%) |