Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.72 | 24.13 | 23.30 | 24.01 | 717,494 | +0.29(+1.22%) |
Apr 27, 2023 | 23.65 | 23.96 | 23.31 | 23.72 | 929,706 | +0.12(+0.49%) |
Apr 26, 2023 | 23.96 | 24.27 | 23.33 | 23.60 | 629,641 | -0.28(-1.17%) |
Apr 25, 2023 | 24.80 | 25.08 | 23.79 | 23.88 | 789,818 | -1.28(-5.10%) |
Apr 24, 2023 | 25.29 | 25.79 | 25.10 | 25.16 | 659,051 | -0.30(-1.17%) |
Apr 21, 2023 | 26.31 | 26.48 | 25.44 | 25.46 | 944,672 | -0.99(-3.75%) |
Apr 20, 2023 | 26.14 | 26.72 | 26.14 | 26.45 | 933,359 | -0.08(-0.29%) |
Apr 19, 2023 | 25.45 | 26.79 | 25.16 | 26.53 | 1,070,255 | +0.29(+1.10%) |
Apr 18, 2023 | 27.08 | 27.08 | 25.93 | 26.24 | 885,956 | -0.57(-2.12%) |
Apr 17, 2023 | 25.81 | 26.82 | 25.48 | 26.81 | 694,318 | +0.96(+3.73%) |
Apr 14, 2023 | 26.45 | 26.82 | 25.59 | 25.85 | 797,302 | -0.67(-2.54%) |
Apr 13, 2023 | 26.76 | 26.76 | 26.19 | 26.52 | 684,743 | -0.04(-0.14%) |
Apr 12, 2023 | 27.04 | 27.06 | 26.39 | 26.56 | 428,980 | -0.28(-1.04%) |
Apr 11, 2023 | 27.07 | 27.23 | 26.62 | 26.84 | 677,462 | -0.11(-0.39%) |
Apr 10, 2023 | 26.77 | 27.30 | 26.47 | 26.95 | 789,840 | +0.12(+0.43%) |
Apr 06, 2023 | 26.66 | 26.91 | 26.57 | 26.83 | 639,603 | +0.29(+1.09%) |
Apr 05, 2023 | 26.28 | 26.70 | 26.28 | 26.54 | 689,723 | -0.14(-0.54%) |
Apr 04, 2023 | 27.28 | 27.28 | 26.09 | 26.69 | 556,277 | -0.20(-0.75%) |
Apr 03, 2023 | 27.20 | 27.42 | 26.66 | 26.89 | 540,386 | -0.22(-0.82%) |
Mar 31, 2023 | 26.97 | 27.25 | 26.80 | 27.11 | 675,453 | +0.38(+1.41%) |
Mar 30, 2023 | 27.62 | 27.67 | 26.64 | 26.73 | 502,892 | -0.57(-2.08%) |
Mar 29, 2023 | 27.63 | 27.78 | 27.00 | 27.30 | 1,230,187 | -0.01(-0.04%) |
Mar 28, 2023 | 27.37 | 27.72 | 26.51 | 27.31 | 644,741 | -0.28(-1.01%) |
Mar 27, 2023 | 28.07 | 28.08 | 27.50 | 27.59 | 1,071,856 | +0.41(+1.53%) |
Mar 24, 2023 | 25.68 | 27.23 | 25.53 | 27.18 | 1,099,233 | +1.11(+4.25%) |
Mar 23, 2023 | 26.51 | 26.88 | 25.92 | 26.07 | 1,138,109 | -0.40(-1.53%) |
Mar 22, 2023 | 27.37 | 27.75 | 26.22 | 26.47 | 949,376 | -1.01(-3.68%) |
Mar 21, 2023 | 27.77 | 28.11 | 27.14 | 27.49 | 1,039,895 | +0.90(+3.37%) |
Mar 20, 2023 | 26.96 | 27.36 | 26.22 | 26.59 | 1,428,085 | +1.05(+4.11%) |
Mar 17, 2023 | 26.50 | 26.70 | 25.32 | 25.54 | 3,093,859 | -1.89(-6.89%) |
Mar 16, 2023 | 25.67 | 27.83 | 25.33 | 27.43 | 1,421,458 | +1.38(+5.29%) |
Mar 15, 2023 | 24.86 | 26.40 | 24.22 | 26.05 | 1,537,119 | -0.13(-0.52%) |
Mar 14, 2023 | 28.87 | 29.08 | 25.85 | 26.18 | 1,682,729 | +0.02(+0.07%) |
Mar 13, 2023 | 26.27 | 27.69 | 25.23 | 26.16 | 1,760,426 | -1.90(-6.78%) |
Mar 10, 2023 | 27.73 | 28.46 | 26.65 | 28.07 | 1,483,545 | -0.39(-1.38%) |
Mar 09, 2023 | 30.10 | 30.10 | 28.35 | 28.46 | 744,684 | -2.01(-6.59%) |
Mar 08, 2023 | 30.82 | 30.89 | 30.25 | 30.47 | 494,595 | -0.25(-0.81%) |
Mar 07, 2023 | 31.25 | 31.40 | 30.60 | 30.72 | 627,033 | -0.74(-2.34%) |
Mar 06, 2023 | 31.10 | 31.70 | 31.00 | 31.45 | 982,652 | +0.59(+1.92%) |
Mar 03, 2023 | 30.75 | 31.05 | 30.39 | 30.86 | 394,493 | +0.25(+0.81%) |
Mar 02, 2023 | 31.35 | 31.51 | 30.31 | 30.61 | 411,788 | -0.98(-3.09%) |
Mar 01, 2023 | 31.41 | 31.69 | 30.82 | 31.59 | 551,377 | -0.07(-0.21%) |
Feb 28, 2023 | 31.76 | 31.91 | 31.47 | 31.65 | 757,365 | +0.03(+0.09%) |
Feb 27, 2023 | 32.00 | 32.32 | 31.48 | 31.62 | 471,194 | -0.20(-0.63%) |
Feb 24, 2023 | 31.35 | 31.83 | 30.99 | 31.82 | 408,402 | +0.26(+0.82%) |
Feb 23, 2023 | 31.13 | 31.73 | 30.63 | 31.57 | 450,767 | +0.49(+1.57%) |
Feb 22, 2023 | 31.15 | 31.39 | 30.90 | 31.08 | 632,140 | -0.13(-0.43%) |
Feb 21, 2023 | 31.54 | 31.85 | 31.05 | 31.21 | 443,196 | -0.65(-2.04%) |
Feb 17, 2023 | 31.69 | 31.98 | 31.33 | 31.86 | 487,474 | +0.22(+0.69%) |
Feb 16, 2023 | 31.85 | 31.92 | 30.95 | 31.64 | 444,208 | -0.32(-0.99%) |
Feb 15, 2023 | 31.03 | 32.04 | 31.00 | 31.96 | 434,236 | +0.78(+2.51%) |
Feb 14, 2023 | 31.44 | 31.64 | 30.92 | 31.17 | 375,006 | -0.27(-0.85%) |
Feb 13, 2023 | 31.00 | 31.51 | 30.72 | 31.44 | 294,492 | +0.37(+1.20%) |
Feb 10, 2023 | 31.06 | 31.67 | 30.98 | 31.07 | 394,800 | -0.12(-0.40%) |
Feb 09, 2023 | 31.89 | 31.97 | 31.16 | 31.19 | 305,927 | -0.60(-1.89%) |
Feb 08, 2023 | 31.91 | 32.20 | 31.70 | 31.80 | 356,304 | -0.46(-1.42%) |
Feb 07, 2023 | 31.76 | 32.39 | 31.65 | 32.25 | 380,383 | +0.40(+1.26%) |
Feb 06, 2023 | 32.42 | 32.59 | 31.76 | 31.85 | 501,201 | -0.76(-2.34%) |
Feb 03, 2023 | 32.31 | 32.89 | 32.08 | 32.62 | 606,697 | +0.26(+0.80%) |
Feb 02, 2023 | 31.38 | 32.39 | 31.25 | 32.36 | 488,502 | +1.11(+3.55%) |
Feb 01, 2023 | 30.72 | 31.68 | 30.56 | 31.25 | 703,961 | +0.14(+0.46%) |
Jan 31, 2023 | 30.15 | 31.11 | 30.10 | 31.11 | 646,202 | +0.96(+3.17%) |
Jan 30, 2023 | 30.26 | 30.59 | 30.13 | 30.15 | 397,281 | -0.38(-1.25%) |
Jan 27, 2023 | 30.28 | 30.59 | 30.07 | 30.53 | 559,604 | +0.26(+0.85%) |
Jan 26, 2023 | 30.54 | 30.74 | 30.09 | 30.28 | 512,652 | -0.12(-0.41%) |
Jan 25, 2023 | 30.38 | 30.50 | 29.78 | 30.40 | 529,186 | +0.04(+0.13%) |
Jan 24, 2023 | 30.78 | 30.78 | 30.16 | 30.36 | 397,062 | -0.28(-0.91%) |
Jan 23, 2023 | 30.47 | 30.73 | 30.31 | 30.64 | 650,100 | +0.12(+0.41%) |
Jan 20, 2023 | 30.05 | 30.55 | 29.69 | 30.51 | 831,394 | +0.87(+2.93%) |
Jan 19, 2023 | 29.52 | 30.32 | 29.39 | 29.64 | 990,541 | -0.97(-3.15%) |
Jan 18, 2023 | 33.67 | 33.67 | 30.26 | 30.61 | 1,492,915 | -2.71(-8.15%) |
Jan 17, 2023 | 33.56 | 33.58 | 33.07 | 33.32 | 692,902 | -0.23(-0.68%) |
Jan 13, 2023 | 32.98 | 33.70 | 32.35 | 33.55 | 597,337 | +0.31(+0.92%) |
Jan 12, 2023 | 33.21 | 33.69 | 32.97 | 33.25 | 433,817 | +0.27(+0.81%) |
Jan 11, 2023 | 32.79 | 33.08 | 32.42 | 32.98 | 897,058 | +0.19(+0.58%) |
Jan 10, 2023 | 32.38 | 33.00 | 32.19 | 32.79 | 514,288 | +0.50(+1.54%) |
Jan 09, 2023 | 32.65 | 32.65 | 32.13 | 32.29 | 394,045 | -0.20(-0.62%) |
Jan 06, 2023 | 32.11 | 32.67 | 32.10 | 32.49 | 491,972 | +0.59(+1.86%) |
Jan 05, 2023 | 31.88 | 32.08 | 31.60 | 31.90 | 334,222 | -0.34(-1.07%) |
Jan 04, 2023 | 32.32 | 32.82 | 32.10 | 32.24 | 517,756 | +0.03(+0.09%) |
Jan 03, 2023 | 32.41 | 32.60 | 31.80 | 32.22 | 407,609 | -0.10(-0.30%) |
Dec 30, 2022 | 32.35 | 32.47 | 32.02 | 32.31 | 312,017 | -0.14(-0.44%) |
Dec 29, 2022 | 32.19 | 32.51 | 31.12 | 32.45 | 314,685 | +0.31(+0.95%) |
Dec 28, 2022 | 32.45 | 32.61 | 32.09 | 32.15 | 399,820 | -0.26(-0.80%) |
Dec 27, 2022 | 32.21 | 32.49 | 31.91 | 32.41 | 356,971 | +0.36(+1.13%) |
Dec 23, 2022 | 31.87 | 32.15 | 31.79 | 32.04 | 207,627 | +0.21(+0.66%) |
Dec 22, 2022 | 31.74 | 31.89 | 31.22 | 31.83 | 378,360 | -0.07(-0.21%) |
Dec 21, 2022 | 31.68 | 32.17 | 31.52 | 31.90 | 427,539 | +0.55(+1.77%) |
Dec 20, 2022 | 31.46 | 31.73 | 31.19 | 31.35 | 412,308 | -0.11(-0.36%) |
Dec 19, 2022 | 30.81 | 31.59 | 30.81 | 31.46 | 687,439 | +0.76(+2.46%) |
Dec 16, 2022 | 31.14 | 31.48 | 30.68 | 30.71 | 1,567,917 | -0.56(-1.80%) |
Dec 15, 2022 | 31.61 | 31.69 | 31.00 | 31.27 | 935,547 | -0.56(-1.77%) |
Dec 14, 2022 | 32.79 | 32.85 | 31.79 | 31.83 | 635,997 | -0.85(-2.60%) |
Dec 13, 2022 | 34.18 | 34.41 | 32.60 | 32.68 | 819,471 | -1.01(-2.99%) |
Dec 12, 2022 | 33.73 | 33.92 | 33.38 | 33.69 | 470,897 | +0.01(+0.03%) |
Dec 09, 2022 | 33.98 | 34.35 | 33.62 | 33.68 | 372,705 | -0.58(-1.69%) |
Dec 08, 2022 | 34.47 | 34.52 | 33.95 | 34.26 | 423,326 | +0.07(+0.19%) |
Dec 07, 2022 | 34.13 | 34.49 | 33.62 | 34.19 | 394,848 | +0.10(+0.31%) |
Dec 06, 2022 | 34.10 | 34.38 | 33.89 | 34.09 | 576,121 | -0.09(-0.25%) |
Dec 05, 2022 | 36.21 | 36.36 | 33.62 | 34.18 | 769,580 | -2.42(-6.62%) |
Dec 02, 2022 | 36.38 | 36.84 | 36.09 | 36.60 | 330,749 | -0.14(-0.39%) |
Dec 01, 2022 | 37.02 | 37.22 | 36.50 | 36.74 | 354,470 | -0.28(-0.74%) |
Nov 30, 2022 | 36.43 | 37.19 | 35.77 | 37.02 | 961,209 | +0.55(+1.51%) |
Nov 29, 2022 | 36.37 | 36.67 | 36.27 | 36.46 | 380,993 | +0.06(+0.16%) |
Nov 28, 2022 | 36.54 | 36.94 | 36.02 | 36.41 | 371,318 | -0.76(-2.04%) |
Nov 25, 2022 | 37.39 | 37.52 | 37.12 | 37.17 | 171,808 | +0.03(+0.08%) |
Nov 23, 2022 | 37.07 | 37.44 | 36.99 | 37.14 | 528,189 | -0.07(-0.18%) |
Nov 22, 2022 | 36.67 | 37.36 | 36.45 | 37.21 | 592,341 | +0.84(+2.30%) |
Nov 21, 2022 | 35.77 | 36.44 | 35.71 | 36.37 | 602,877 | +0.57(+1.59%) |
Nov 18, 2022 | 35.79 | 35.81 | 35.06 | 35.80 | 923,406 | +0.70(+2.00%) |
Nov 17, 2022 | 34.88 | 35.43 | 34.57 | 35.10 | 622,126 | -0.08(-0.22%) |
Nov 16, 2022 | 35.71 | 35.81 | 35.08 | 35.17 | 552,794 | -0.63(-1.75%) |
Nov 15, 2022 | 35.87 | 36.13 | 35.26 | 35.80 | 540,941 | +0.25(+0.69%) |
Nov 14, 2022 | 35.79 | 36.11 | 35.51 | 35.55 | 439,285 | -0.28(-0.79%) |
Nov 11, 2022 | 36.88 | 36.91 | 35.48 | 35.84 | 662,667 | -0.68(-1.87%) |
Nov 10, 2022 | 36.53 | 36.88 | 36.10 | 36.52 | 808,771 | +0.87(+2.45%) |
Nov 09, 2022 | 35.74 | 36.16 | 35.41 | 35.65 | 473,018 | -0.32(-0.90%) |
Nov 08, 2022 | 36.34 | 36.51 | 35.87 | 35.97 | 528,354 | -0.40(-1.10%) |
Nov 07, 2022 | 36.88 | 37.07 | 36.32 | 36.37 | 674,772 | -0.41(-1.11%) |
Nov 04, 2022 | 36.10 | 36.95 | 36.09 | 36.78 | 549,593 | +0.85(+2.38%) |
Nov 03, 2022 | 35.93 | 36.10 | 35.40 | 35.92 | 354,357 | -0.31(-0.87%) |
Nov 02, 2022 | 36.46 | 37.03 | 35.99 | 36.24 | 655,338 | -0.40(-1.09%) |
Nov 01, 2022 | 36.87 | 37.02 | 36.31 | 36.64 | 670,832 | +0.07(+0.18%) |
Oct 31, 2022 | 36.44 | 36.89 | 36.25 | 36.57 | 664,356 | -0.09(-0.26%) |
Oct 28, 2022 | 35.89 | 36.71 | 35.81 | 36.66 | 821,607 | +1.10(+3.10%) |
Oct 27, 2022 | 35.96 | 36.37 | 35.50 | 35.56 | 732,232 | +0.00(+0.00%) |
Oct 26, 2022 | 35.87 | 35.98 | 35.34 | 35.56 | 506,166 | -0.08(-0.21%) |
Oct 25, 2022 | 34.93 | 35.95 | 34.34 | 35.64 | 827,617 | +0.63(+1.79%) |
Oct 24, 2022 | 34.80 | 35.11 | 34.38 | 35.01 | 554,778 | +0.66(+1.91%) |
Oct 21, 2022 | 33.60 | 34.54 | 33.34 | 34.36 | 823,211 | +1.07(+3.23%) |
Oct 20, 2022 | 34.98 | 34.98 | 33.03 | 33.28 | 783,543 | -1.29(-3.74%) |
Oct 19, 2022 | 35.71 | 35.71 | 33.94 | 34.57 | 933,142 | -0.36(-1.03%) |
Oct 18, 2022 | 35.14 | 35.66 | 34.71 | 34.94 | 783,112 | +0.13(+0.38%) |
Oct 17, 2022 | 34.74 | 35.13 | 34.20 | 34.80 | 860,166 | +0.57(+1.66%) |
Oct 14, 2022 | 34.94 | 35.26 | 34.14 | 34.23 | 471,452 | -0.38(-1.10%) |
Oct 13, 2022 | 32.78 | 34.72 | 32.62 | 34.61 | 774,256 | +1.36(+4.08%) |
Oct 12, 2022 | 33.48 | 33.71 | 32.96 | 33.25 | 538,108 | -0.27(-0.79%) |
Oct 11, 2022 | 32.96 | 33.81 | 32.92 | 33.52 | 734,765 | +0.44(+1.32%) |
Oct 10, 2022 | 33.28 | 33.60 | 32.89 | 33.08 | 504,258 | +0.03(+0.09%) |
Oct 07, 2022 | 33.23 | 33.41 | 32.53 | 33.05 | 596,021 | -0.54(-1.61%) |
Oct 06, 2022 | 33.17 | 33.67 | 33.17 | 33.60 | 517,400 | +0.10(+0.31%) |
Oct 05, 2022 | 32.91 | 33.53 | 32.78 | 33.49 | 440,714 | +0.22(+0.66%) |
Oct 04, 2022 | 32.13 | 33.33 | 31.93 | 33.27 | 648,157 | +1.44(+4.54%) |
Oct 03, 2022 | 31.76 | 32.00 | 31.11 | 31.83 | 841,657 | +0.39(+1.24%) |
Sep 30, 2022 | 31.73 | 32.16 | 31.32 | 31.44 | 779,517 | -0.09(-0.30%) |
Sep 29, 2022 | 31.55 | 31.62 | 31.22 | 31.54 | 631,872 | -0.42(-1.31%) |
Sep 28, 2022 | 30.78 | 32.29 | 30.87 | 31.95 | 1,002,883 | +1.02(+3.29%) |
Sep 27, 2022 | 31.52 | 31.66 | 30.58 | 30.94 | 592,544 | -0.47(-1.48%) |
Sep 26, 2022 | 30.79 | 31.62 | 30.79 | 31.40 | 591,608 | +0.20(+0.64%) |
Sep 23, 2022 | 31.70 | 31.70 | 30.85 | 31.20 | 726,390 | -0.76(-2.38%) |
Sep 22, 2022 | 32.31 | 32.50 | 31.38 | 31.96 | 1,127,607 | -0.31(-0.97%) |
Sep 21, 2022 | 32.55 | 33.06 | 32.21 | 32.28 | 605,614 | -0.26(-0.79%) |
Sep 20, 2022 | 32.26 | 32.65 | 32.13 | 32.53 | 482,652 | +0.14(+0.44%) |
Sep 19, 2022 | 31.72 | 32.56 | 31.50 | 32.39 | 568,299 | +0.42(+1.31%) |
Sep 16, 2022 | 31.30 | 32.10 | 30.64 | 31.97 | 1,409,563 | +0.31(+0.99%) |
Sep 15, 2022 | 31.28 | 32.10 | 30.99 | 31.66 | 761,882 | +0.54(+1.74%) |
Sep 14, 2022 | 31.32 | 31.57 | 30.93 | 31.12 | 805,223 | -0.16(-0.52%) |
Sep 13, 2022 | 31.67 | 31.86 | 31.03 | 31.28 | 741,010 | -0.82(-2.56%) |
Sep 12, 2022 | 31.14 | 32.11 | 31.14 | 32.10 | 572,639 | +0.84(+2.69%) |
Sep 09, 2022 | 30.75 | 31.31 | 30.54 | 31.26 | 465,432 | +0.57(+1.84%) |
Sep 08, 2022 | 29.84 | 30.72 | 29.62 | 30.69 | 614,649 | +0.62(+2.07%) |
Sep 07, 2022 | 29.53 | 30.13 | 29.38 | 30.07 | 572,048 | +0.38(+1.27%) |
Sep 06, 2022 | 30.53 | 30.53 | 29.39 | 29.69 | 362,869 | -0.79(-2.60%) |
Sep 02, 2022 | 30.96 | 31.32 | 30.28 | 30.49 | 342,561 | -0.27(-0.89%) |
Sep 01, 2022 | 31.53 | 31.79 | 30.55 | 30.76 | 752,512 | -0.88(-2.77%) |
Aug 31, 2022 | 31.68 | 31.90 | 31.49 | 31.64 | 405,420 | -0.04(-0.12%) |
Aug 30, 2022 | 31.76 | 32.11 | 31.41 | 31.67 | 297,342 | -0.07(-0.21%) |
Aug 29, 2022 | 32.18 | 32.30 | 31.67 | 31.74 | 393,443 | -0.62(-1.92%) |
Aug 26, 2022 | 33.13 | 33.37 | 32.34 | 32.36 | 412,663 | -0.66(-2.00%) |
Aug 25, 2022 | 32.50 | 33.14 | 32.15 | 33.02 | 321,558 | +0.42(+1.30%) |
Aug 24, 2022 | 32.40 | 32.72 | 32.27 | 32.60 | 311,564 | +0.04(+0.12%) |
Aug 23, 2022 | 32.77 | 32.97 | 32.48 | 32.56 | 346,896 | -0.17(-0.52%) |
Aug 22, 2022 | 33.66 | 33.66 | 32.66 | 32.73 | 481,757 | -1.33(-3.91%) |
Aug 19, 2022 | 33.73 | 34.12 | 32.45 | 34.06 | 924,896 | -0.08(-0.22%) |
Aug 18, 2022 | 34.09 | 34.28 | 33.89 | 34.14 | 254,782 | +0.02(+0.06%) |
Aug 17, 2022 | 34.10 | 34.30 | 33.82 | 34.12 | 333,027 | -0.35(-1.01%) |
Aug 16, 2022 | 33.88 | 34.71 | 33.17 | 34.47 | 585,146 | +0.59(+1.75%) |
Aug 15, 2022 | 33.40 | 33.90 | 32.54 | 33.87 | 365,469 | +0.19(+0.56%) |
Aug 12, 2022 | 33.47 | 33.69 | 32.66 | 33.68 | 305,394 | +0.48(+1.45%) |
Aug 11, 2022 | 32.95 | 33.36 | 32.84 | 33.20 | 272,814 | +0.50(+1.53%) |
Aug 10, 2022 | 32.45 | 33.25 | 31.97 | 32.70 | 544,870 | +0.15(+0.46%) |
Aug 09, 2022 | 32.34 | 32.56 | 32.08 | 32.55 | 838,972 | +0.27(+0.85%) |
Aug 08, 2022 | 32.33 | 32.70 | 32.07 | 32.28 | 564,494 | -0.02(-0.06%) |
Aug 05, 2022 | 31.92 | 32.50 | 31.92 | 32.30 | 305,443 | +0.23(+0.71%) |
Aug 04, 2022 | 32.17 | 32.24 | 31.84 | 32.07 | 368,582 | -0.23(-0.70%) |
Aug 03, 2022 | 31.97 | 32.54 | 31.65 | 32.30 | 395,225 | +0.38(+1.18%) |
Aug 02, 2022 | 32.01 | 32.27 | 31.69 | 31.92 | 381,370 | -0.16(-0.50%) |
Aug 01, 2022 | 31.73 | 32.48 | 31.67 | 32.08 | 475,250 | -0.03(-0.09%) |
Jul 29, 2022 | 31.53 | 32.23 | 31.39 | 32.11 | 569,504 | +0.54(+1.70%) |
Jul 28, 2022 | 30.98 | 31.65 | 30.73 | 31.57 | 486,020 | +0.44(+1.42%) |
Jul 27, 2022 | 30.46 | 31.34 | 30.26 | 31.13 | 385,966 | +0.60(+1.98%) |
Jul 26, 2022 | 30.27 | 30.85 | 29.65 | 30.52 | 356,761 | -0.06(-0.19%) |
Jul 25, 2022 | 30.52 | 30.85 | 30.31 | 30.58 | 454,681 | +0.27(+0.90%) |
Jul 22, 2022 | 30.39 | 30.59 | 29.69 | 30.31 | 642,818 | +0.04(+0.12%) |
Jul 21, 2022 | 30.44 | 30.61 | 29.63 | 30.27 | 630,045 | -0.17(-0.56%) |
Jul 20, 2022 | 30.43 | 31.00 | 29.82 | 30.44 | 811,315 | -0.06(-0.19%) |
Jul 19, 2022 | 29.59 | 30.57 | 29.46 | 30.50 | 598,732 | +1.10(+3.76%) |
Jul 18, 2022 | 29.59 | 29.84 | 29.23 | 29.39 | 458,203 | +0.00(+0.00%) |
Jul 15, 2022 | 28.56 | 29.49 | 28.47 | 29.39 | 499,012 | +1.08(+3.80%) |
Jul 14, 2022 | 28.11 | 28.42 | 27.95 | 28.32 | 669,253 | -0.42(-1.48%) |
Jul 13, 2022 | 29.01 | 29.11 | 28.48 | 28.74 | 411,006 | -0.51(-1.74%) |
Jul 12, 2022 | 28.94 | 29.51 | 28.81 | 29.25 | 462,119 | +0.19(+0.65%) |
Jul 11, 2022 | 28.76 | 29.14 | 28.69 | 29.06 | 469,620 | -0.07(-0.23%) |
Jul 08, 2022 | 28.99 | 29.40 | 28.85 | 29.13 | 291,900 | -0.09(-0.32%) |
Jul 07, 2022 | 29.20 | 29.52 | 29.09 | 29.22 | 405,173 | +0.20(+0.68%) |
Jul 06, 2022 | 29.03 | 29.34 | 28.59 | 29.02 | 406,536 | -0.26(-0.90%) |
Jul 05, 2022 | 28.66 | 29.31 | 28.29 | 29.29 | 639,391 | +0.06(+0.19%) |
Jul 01, 2022 | 28.39 | 29.33 | 28.39 | 29.23 | 558,093 | +0.75(+2.62%) |
Jun 30, 2022 | 27.90 | 28.78 | 27.82 | 28.49 | 506,595 | +0.08(+0.27%) |
Jun 29, 2022 | 28.46 | 28.55 | 28.14 | 28.41 | 405,447 | +0.05(+0.17%) |
Jun 28, 2022 | 29.12 | 29.33 | 28.33 | 28.36 | 406,616 | -0.58(-1.99%) |
Jun 27, 2022 | 29.03 | 29.15 | 28.70 | 28.94 | 320,483 | +0.11(+0.39%) |
Jun 24, 2022 | 27.98 | 28.88 | 27.98 | 28.83 | 915,706 | +0.88(+3.14%) |
Jun 23, 2022 | 28.01 | 28.04 | 27.55 | 27.95 | 445,922 | -0.13(-0.47%) |
Jun 22, 2022 | 28.02 | 28.33 | 27.83 | 28.08 | 552,769 | -0.32(-1.13%) |
Jun 21, 2022 | 27.78 | 28.58 | 27.40 | 28.40 | 847,854 | +1.09(+4.01%) |
Jun 17, 2022 | 27.10 | 27.35 | 26.86 | 27.31 | 1,881,350 | +0.92(+3.51%) |
Jun 16, 2022 | 26.75 | 26.94 | 26.28 | 26.38 | 765,018 | -0.92(-3.39%) |
Jun 15, 2022 | 26.85 | 27.76 | 26.85 | 27.31 | 734,907 | +0.24(+0.87%) |
Jun 14, 2022 | 26.86 | 28.39 | 26.66 | 27.07 | 448,467 | +0.25(+0.91%) |
Jun 13, 2022 | 26.94 | 27.46 | 26.72 | 26.83 | 615,143 | -0.81(-2.92%) |
Jun 10, 2022 | 27.50 | 27.86 | 27.45 | 27.63 | 722,746 | -0.53(-1.90%) |
Jun 09, 2022 | 29.22 | 29.22 | 28.10 | 28.16 | 560,708 | -1.06(-3.62%) |
Jun 08, 2022 | 29.77 | 29.77 | 29.03 | 29.22 | 496,880 | -0.84(-2.80%) |
Jun 07, 2022 | 29.51 | 30.18 | 29.29 | 30.07 | 537,363 | +0.36(+1.20%) |
Jun 06, 2022 | 29.70 | 30.02 | 29.55 | 29.71 | 529,172 | +0.11(+0.38%) |
Jun 03, 2022 | 29.83 | 30.10 | 29.48 | 29.60 | 580,584 | -0.32(-1.06%) |
Jun 02, 2022 | 29.25 | 29.92 | 29.04 | 29.92 | 584,888 | +0.67(+2.31%) |
Jun 01, 2022 | 29.55 | 29.89 | 28.82 | 29.24 | 463,682 | -0.20(-0.67%) |
May 31, 2022 | 29.49 | 29.64 | 28.63 | 29.44 | 549,874 | -0.43(-1.44%) |
May 27, 2022 | 29.41 | 29.90 | 29.41 | 29.87 | 375,471 | +0.62(+2.11%) |
May 26, 2022 | 28.97 | 29.44 | 28.75 | 29.25 | 301,224 | +0.61(+2.13%) |
May 25, 2022 | 28.42 | 29.06 | 28.35 | 28.64 | 389,994 | +0.26(+0.92%) |
May 24, 2022 | 28.62 | 28.62 | 27.85 | 28.38 | 590,838 | -0.25(-0.88%) |
May 23, 2022 | 28.45 | 28.90 | 28.14 | 28.63 | 517,411 | +0.66(+2.38%) |
May 20, 2022 | 28.04 | 28.21 | 27.27 | 27.97 | 526,874 | +0.18(+0.64%) |
May 19, 2022 | 27.69 | 28.16 | 27.61 | 27.79 | 634,774 | -0.24(-0.87%) |
May 18, 2022 | 28.04 | 28.22 | 27.70 | 28.03 | 709,702 | -0.45(-1.58%) |
May 17, 2022 | 28.15 | 28.57 | 28.06 | 28.48 | 384,868 | +0.81(+2.94%) |
May 16, 2022 | 27.86 | 28.11 | 27.39 | 27.67 | 373,628 | -0.26(-0.94%) |
May 13, 2022 | 28.17 | 28.45 | 27.90 | 27.93 | 395,907 | -0.04(-0.13%) |
May 12, 2022 | 27.59 | 28.10 | 27.22 | 27.97 | 519,619 | +0.31(+1.12%) |
May 11, 2022 | 28.06 | 28.62 | 27.65 | 27.66 | 632,187 | -0.29(-1.04%) |
May 10, 2022 | 28.58 | 29.31 | 27.41 | 27.95 | 524,259 | -0.37(-1.32%) |
May 09, 2022 | 28.08 | 28.58 | 27.60 | 28.32 | 460,300 | +0.13(+0.47%) |
May 06, 2022 | 28.62 | 28.72 | 27.71 | 28.19 | 478,832 | -0.56(-1.95%) |
May 05, 2022 | 29.02 | 29.42 | 28.40 | 28.75 | 403,198 | -0.93(-3.12%) |
May 04, 2022 | 28.71 | 29.75 | 28.07 | 29.68 | 479,639 | +1.07(+3.73%) |
May 03, 2022 | 28.51 | 28.88 | 28.27 | 28.61 | 479,323 | +0.14(+0.49%) |