Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.75 | 10.87 | 10.01 | 10.11 | 13,305,747 | -0.70(-6.45%) |
Apr 27, 2023 | 11.00 | 11.16 | 10.36 | 10.80 | 13,932,854 | -0.23(-2.08%) |
Apr 26, 2023 | 11.82 | 12.03 | 10.83 | 11.03 | 30,569,444 | +0.77(+7.47%) |
Apr 25, 2023 | 10.76 | 11.07 | 10.11 | 10.27 | 23,818,602 | -1.01(-8.92%) |
Apr 24, 2023 | 11.29 | 11.69 | 11.16 | 11.27 | 13,595,613 | +0.03(+0.27%) |
Apr 21, 2023 | 11.07 | 11.37 | 10.96 | 11.24 | 7,076,567 | +0.14(+1.26%) |
Apr 20, 2023 | 10.99 | 11.54 | 10.81 | 11.10 | 8,274,668 | -0.27(-2.36%) |
Apr 19, 2023 | 10.69 | 11.65 | 10.45 | 11.37 | 19,436,028 | +1.32(+13.18%) |
Apr 18, 2023 | 10.20 | 10.26 | 9.829 | 10.05 | 6,600,433 | -0.20(-1.94%) |
Apr 17, 2023 | 9.679 | 10.26 | 9.510 | 10.25 | 7,528,173 | +0.31(+3.11%) |
Apr 14, 2023 | 10.38 | 10.39 | 9.669 | 9.938 | 7,315,561 | -0.18(-1.77%) |
Apr 13, 2023 | 10.05 | 10.20 | 9.869 | 10.12 | 3,762,137 | +0.12(+1.20%) |
Apr 12, 2023 | 10.36 | 10.48 | 9.769 | 9.998 | 7,022,749 | -0.25(-2.43%) |
Apr 11, 2023 | 10.01 | 10.31 | 9.948 | 10.25 | 5,885,624 | +0.27(+2.69%) |
Apr 10, 2023 | 9.490 | 9.993 | 9.321 | 9.978 | 6,392,268 | +0.31(+3.19%) |
Apr 06, 2023 | 9.361 | 9.779 | 9.261 | 9.669 | 8,896,210 | +0.33(+3.52%) |
Apr 05, 2023 | 9.311 | 9.500 | 8.933 | 9.341 | 15,692,584 | -0.46(-4.67%) |
Apr 04, 2023 | 10.07 | 10.11 | 9.381 | 9.799 | 33,274,176 | -0.27(-2.67%) |
Apr 03, 2023 | 9.699 | 10.16 | 9.679 | 10.07 | 11,711,179 | +0.38(+3.91%) |
Mar 31, 2023 | 9.500 | 9.854 | 9.341 | 9.689 | 10,978,698 | +0.30(+3.18%) |
Mar 30, 2023 | 10.12 | 10.22 | 9.312 | 9.391 | 16,171,218 | -0.43(-4.36%) |
Mar 29, 2023 | 9.221 | 10.02 | 9.190 | 9.819 | 17,676,922 | +0.47(+5.06%) |
Mar 28, 2023 | 9.809 | 9.849 | 9.142 | 9.346 | 14,755,064 | -0.49(-5.01%) |
Mar 27, 2023 | 10.37 | 10.47 | 9.630 | 9.839 | 21,866,718 | +0.33(+3.46%) |
Mar 24, 2023 | 8.952 | 9.719 | 8.664 | 9.510 | 18,947,926 | +0.29(+3.19%) |
Mar 23, 2023 | 10.50 | 10.55 | 8.813 | 9.216 | 30,446,588 | -0.86(-8.55%) |
Mar 22, 2023 | 11.02 | 12.02 | 9.988 | 10.08 | 47,408,532 | -2.08(-17.12%) |
Mar 21, 2023 | 11.43 | 12.59 | 11.15 | 12.16 | 39,922,028 | +1.92(+18.77%) |
Mar 20, 2023 | 10.98 | 11.35 | 9.610 | 10.24 | 41,400,456 | +1.00(+10.78%) |
Mar 17, 2023 | 9.958 | 10.63 | 9.012 | 9.241 | 39,524,912 | -2.16(-18.95%) |
Mar 16, 2023 | 9.839 | 13.85 | 8.465 | 11.40 | 82,816,360 | +0.08(+0.70%) |
Mar 15, 2023 | 11.01 | 12.23 | 9.839 | 11.32 | 62,400,812 | -1.67(-12.87%) |
Mar 14, 2023 | 15.15 | 17.18 | 11.83 | 13.00 | 68,907,400 | +3.29(+33.85%) |
Mar 13, 2023 | 7.309 | 10.76 | 4.979 | 9.709 | 70,983,856 | -2.59(-21.05%) |
Mar 10, 2023 | 15.63 | 17.78 | 12.16 | 12.30 | 38,368,004 | -7.51(-37.91%) |
Mar 09, 2023 | 25.32 | 25.32 | 19.71 | 19.81 | 11,463,196 | -6.76(-25.45%) |
Mar 08, 2023 | 26.84 | 26.92 | 26.29 | 26.57 | 1,114,601 | -0.06(-0.22%) |
Mar 07, 2023 | 27.05 | 27.13 | 26.56 | 26.63 | 1,612,706 | -0.66(-2.41%) |
Mar 06, 2023 | 27.61 | 27.74 | 27.15 | 27.29 | 2,016,749 | -0.24(-0.87%) |
Mar 03, 2023 | 27.54 | 27.63 | 27.18 | 27.52 | 1,059,262 | +0.35(+1.28%) |
Mar 02, 2023 | 27.49 | 27.52 | 26.88 | 27.18 | 1,339,437 | -0.70(-2.50%) |
Mar 01, 2023 | 27.56 | 28.02 | 27.37 | 27.87 | 1,105,382 | +0.24(+0.86%) |
Feb 28, 2023 | 28.06 | 28.28 | 27.62 | 27.63 | 1,145,722 | -0.19(-0.68%) |
Feb 27, 2023 | 28.55 | 28.77 | 27.71 | 27.82 | 1,313,777 | -0.37(-1.31%) |
Feb 24, 2023 | 26.38 | 28.38 | 26.38 | 28.19 | 1,998,287 | +0.69(+2.50%) |
Feb 23, 2023 | 27.40 | 27.67 | 26.94 | 27.50 | 1,295,601 | +0.18(+0.66%) |
Feb 22, 2023 | 27.03 | 27.47 | 26.93 | 27.33 | 2,660,228 | +0.35(+1.29%) |
Feb 21, 2023 | 27.05 | 27.43 | 26.77 | 26.98 | 1,911,848 | -0.55(-1.99%) |
Feb 17, 2023 | 27.15 | 27.58 | 26.78 | 27.52 | 1,140,381 | +0.25(+0.91%) |
Feb 16, 2023 | 27.30 | 27.70 | 27.02 | 27.28 | 863,057 | -0.52(-1.86%) |
Feb 15, 2023 | 27.00 | 27.92 | 26.96 | 27.79 | 886,097 | +0.52(+1.90%) |
Feb 14, 2023 | 27.54 | 27.69 | 26.85 | 27.28 | 1,166,889 | -0.38(-1.37%) |
Feb 13, 2023 | 27.41 | 27.70 | 27.24 | 27.65 | 1,385,808 | +0.18(+0.65%) |
Feb 10, 2023 | 27.59 | 27.79 | 27.23 | 27.48 | 1,663,013 | -0.36(-1.28%) |
Feb 09, 2023 | 28.81 | 28.87 | 27.81 | 27.83 | 770,396 | -0.73(-2.56%) |
Feb 08, 2023 | 28.63 | 29.08 | 28.39 | 28.56 | 1,333,213 | -0.62(-2.13%) |
Feb 07, 2023 | 28.38 | 29.34 | 28.23 | 29.18 | 1,178,368 | +0.53(+1.86%) |
Feb 06, 2023 | 28.64 | 28.84 | 28.39 | 28.65 | 1,375,933 | -0.33(-1.12%) |
Feb 03, 2023 | 28.78 | 29.68 | 28.78 | 28.98 | 1,455,129 | -0.22(-0.74%) |
Feb 02, 2023 | 28.68 | 29.51 | 28.34 | 29.19 | 2,016,199 | +1.13(+4.01%) |
Feb 01, 2023 | 27.16 | 28.52 | 27.04 | 28.07 | 1,718,184 | +0.77(+2.82%) |
Jan 31, 2023 | 26.19 | 27.32 | 26.07 | 27.30 | 1,891,891 | +1.11(+4.22%) |
Jan 30, 2023 | 26.11 | 26.52 | 26.08 | 26.19 | 1,594,350 | -0.44(-1.67%) |
Jan 27, 2023 | 24.83 | 26.86 | 24.68 | 26.64 | 3,016,439 | +0.88(+3.41%) |
Jan 26, 2023 | 25.65 | 25.97 | 25.34 | 25.76 | 1,619,705 | +0.28(+1.08%) |
Jan 25, 2023 | 24.67 | 25.54 | 24.30 | 25.48 | 2,574,168 | +0.55(+2.22%) |
Jan 24, 2023 | 25.32 | 25.38 | 24.67 | 24.93 | 1,024,538 | -0.55(-2.17%) |
Jan 23, 2023 | 24.47 | 25.52 | 24.46 | 25.48 | 1,987,450 | +1.12(+4.58%) |
Jan 20, 2023 | 23.28 | 24.38 | 23.23 | 24.37 | 2,061,181 | +1.29(+5.60%) |
Jan 19, 2023 | 22.86 | 23.18 | 22.64 | 23.07 | 1,593,971 | -0.19(-0.81%) |
Jan 18, 2023 | 23.55 | 23.92 | 23.14 | 23.26 | 1,180,235 | -0.38(-1.59%) |
Jan 17, 2023 | 23.96 | 24.02 | 23.55 | 23.64 | 1,040,793 | -0.44(-1.84%) |
Jan 13, 2023 | 23.61 | 24.09 | 22.99 | 24.08 | 1,167,246 | +0.07(+0.29%) |
Jan 12, 2023 | 23.84 | 24.18 | 23.79 | 24.01 | 1,177,746 | +0.32(+1.33%) |
Jan 11, 2023 | 23.78 | 23.88 | 23.59 | 23.70 | 1,151,363 | +0.03(+0.13%) |
Jan 10, 2023 | 23.24 | 23.68 | 23.05 | 23.67 | 869,739 | +0.28(+1.18%) |
Jan 09, 2023 | 23.47 | 23.62 | 23.22 | 23.39 | 981,700 | +0.14(+0.59%) |
Jan 06, 2023 | 22.72 | 23.39 | 22.39 | 23.25 | 1,055,243 | +0.65(+2.88%) |
Jan 05, 2023 | 22.81 | 23.00 | 22.32 | 22.60 | 1,896,074 | -0.48(-2.09%) |
Jan 04, 2023 | 22.70 | 23.34 | 22.62 | 23.08 | 1,215,876 | +0.71(+3.18%) |
Jan 03, 2023 | 22.91 | 23.29 | 22.26 | 22.37 | 1,235,553 | -0.28(-1.22%) |
Dec 30, 2022 | 22.38 | 22.70 | 22.38 | 22.65 | 805,546 | +0.00(+0.00%) |
Dec 29, 2022 | 22.13 | 22.74 | 21.99 | 22.65 | 949,303 | +0.68(+3.10%) |
Dec 28, 2022 | 22.11 | 22.17 | 21.82 | 21.97 | 738,231 | -0.06(-0.27%) |
Dec 27, 2022 | 22.01 | 22.20 | 21.67 | 22.03 | 864,738 | +0.03(+0.13%) |
Dec 23, 2022 | 21.86 | 22.06 | 21.55 | 22.00 | 1,127,252 | +0.16(+0.72%) |
Dec 22, 2022 | 21.87 | 21.87 | 21.34 | 21.84 | 949,304 | -0.30(-1.34%) |
Dec 21, 2022 | 22.14 | 22.45 | 21.98 | 22.14 | 1,013,920 | +0.29(+1.31%) |
Dec 20, 2022 | 22.01 | 22.26 | 21.83 | 21.85 | 1,182,746 | -0.20(-0.90%) |
Dec 19, 2022 | 22.20 | 22.27 | 21.80 | 22.05 | 1,421,120 | +0.04(+0.18%) |
Dec 16, 2022 | 22.35 | 22.67 | 22.00 | 22.01 | 4,125,745 | -0.57(-2.53%) |
Dec 15, 2022 | 22.83 | 23.09 | 22.58 | 22.58 | 1,772,333 | -1.06(-4.47%) |
Dec 14, 2022 | 24.17 | 24.43 | 23.61 | 23.64 | 1,289,046 | -0.60(-2.48%) |
Dec 13, 2022 | 25.17 | 25.60 | 23.88 | 24.24 | 1,707,301 | -0.27(-1.09%) |
Dec 12, 2022 | 23.94 | 24.62 | 23.61 | 24.51 | 1,113,316 | +0.65(+2.73%) |
Dec 09, 2022 | 23.29 | 24.06 | 23.29 | 23.85 | 959,068 | -0.19(-0.78%) |
Dec 08, 2022 | 23.94 | 24.38 | 23.58 | 24.04 | 912,698 | +0.29(+1.21%) |
Dec 07, 2022 | 23.50 | 24.04 | 23.18 | 23.76 | 842,126 | +0.10(+0.42%) |
Dec 06, 2022 | 24.04 | 24.28 | 23.37 | 23.66 | 1,134,604 | -0.48(-2.00%) |
Dec 05, 2022 | 25.25 | 25.29 | 23.71 | 24.14 | 1,121,938 | -1.41(-5.52%) |
Dec 02, 2022 | 25.21 | 25.65 | 25.08 | 25.55 | 802,711 | +0.00(+0.00%) |
Dec 01, 2022 | 25.94 | 26.07 | 25.38 | 25.55 | 702,470 | -0.23(-0.88%) |
Nov 30, 2022 | 25.01 | 25.82 | 24.32 | 25.78 | 1,310,237 | +0.62(+2.47%) |
Nov 29, 2022 | 24.53 | 25.19 | 24.34 | 25.16 | 1,166,758 | +0.51(+2.08%) |
Nov 28, 2022 | 25.62 | 25.78 | 24.57 | 24.64 | 934,175 | -1.40(-5.38%) |
Nov 25, 2022 | 25.85 | 26.06 | 25.60 | 26.05 | 375,687 | +0.11(+0.42%) |
Nov 23, 2022 | 25.71 | 25.97 | 25.48 | 25.94 | 647,143 | +0.12(+0.46%) |
Nov 22, 2022 | 25.64 | 26.35 | 25.61 | 25.82 | 1,328,033 | +0.40(+1.59%) |
Nov 21, 2022 | 25.45 | 25.52 | 25.17 | 25.41 | 896,025 | -0.15(-0.58%) |
Nov 18, 2022 | 26.00 | 26.22 | 25.25 | 25.56 | 1,016,985 | +0.13(+0.50%) |
Nov 17, 2022 | 25.53 | 25.54 | 25.16 | 25.43 | 909,868 | -0.65(-2.50%) |
Nov 16, 2022 | 26.58 | 26.61 | 25.76 | 26.08 | 945,576 | -0.68(-2.54%) |
Nov 15, 2022 | 26.89 | 27.50 | 26.37 | 26.77 | 883,081 | +0.34(+1.27%) |
Nov 14, 2022 | 27.54 | 27.59 | 26.42 | 26.43 | 1,285,855 | -1.22(-4.43%) |
Nov 11, 2022 | 26.22 | 27.73 | 26.22 | 27.65 | 2,034,175 | +1.48(+5.64%) |
Nov 10, 2022 | 24.71 | 26.40 | 24.71 | 26.18 | 1,662,356 | +2.52(+10.67%) |
Nov 09, 2022 | 23.92 | 23.95 | 23.47 | 23.65 | 2,163,673 | -0.66(-2.70%) |
Nov 08, 2022 | 24.30 | 24.61 | 23.94 | 24.31 | 818,838 | +0.00(+0.00%) |
Nov 07, 2022 | 24.26 | 24.42 | 23.91 | 24.31 | 873,160 | +0.34(+1.43%) |
Nov 04, 2022 | 23.39 | 24.03 | 23.39 | 23.97 | 990,441 | +0.94(+4.08%) |
Nov 03, 2022 | 23.11 | 23.14 | 22.53 | 23.03 | 1,393,059 | -0.32(-1.38%) |
Nov 02, 2022 | 24.40 | 24.54 | 23.28 | 23.35 | 1,548,089 | -1.21(-4.94%) |
Nov 01, 2022 | 24.46 | 24.70 | 24.18 | 24.56 | 1,368,434 | +0.24(+1.01%) |
Oct 31, 2022 | 24.71 | 24.98 | 24.28 | 24.32 | 2,064,039 | -0.61(-2.43%) |
Oct 28, 2022 | 23.97 | 25.05 | 23.91 | 24.92 | 1,518,395 | +1.15(+4.86%) |
Oct 27, 2022 | 23.92 | 24.17 | 23.69 | 23.77 | 1,545,097 | +0.10(+0.41%) |
Oct 26, 2022 | 23.44 | 24.06 | 23.15 | 23.67 | 1,845,433 | +0.30(+1.30%) |
Oct 25, 2022 | 22.32 | 23.38 | 22.19 | 23.37 | 1,233,214 | +0.90(+4.01%) |
Oct 24, 2022 | 21.70 | 22.62 | 21.54 | 22.47 | 2,039,767 | +0.97(+4.50%) |
Oct 21, 2022 | 21.89 | 21.96 | 20.83 | 21.50 | 2,001,019 | -0.46(-2.09%) |
Oct 20, 2022 | 22.64 | 23.17 | 21.89 | 21.96 | 1,921,372 | -1.11(-4.79%) |
Oct 19, 2022 | 23.42 | 23.74 | 22.84 | 23.07 | 1,323,286 | -0.69(-2.92%) |
Oct 18, 2022 | 24.16 | 24.45 | 23.47 | 23.76 | 1,565,874 | +0.01(+0.04%) |
Oct 17, 2022 | 23.25 | 23.82 | 23.11 | 23.75 | 1,479,998 | +1.12(+4.97%) |
Oct 14, 2022 | 23.20 | 23.67 | 22.46 | 22.63 | 1,789,451 | -0.43(-1.87%) |
Oct 13, 2022 | 21.82 | 23.28 | 21.46 | 23.06 | 2,175,747 | +0.91(+4.11%) |
Oct 12, 2022 | 22.23 | 22.43 | 21.90 | 22.15 | 1,091,309 | -0.10(-0.44%) |
Oct 11, 2022 | 22.26 | 22.64 | 21.99 | 22.24 | 1,367,185 | -0.12(-0.53%) |
Oct 10, 2022 | 22.65 | 22.70 | 22.20 | 22.36 | 996,432 | -0.01(-0.04%) |
Oct 07, 2022 | 22.68 | 22.73 | 22.16 | 22.37 | 1,351,440 | -0.53(-2.31%) |
Oct 06, 2022 | 23.31 | 23.64 | 22.86 | 22.90 | 1,622,605 | -0.87(-3.66%) |
Oct 05, 2022 | 23.77 | 24.13 | 23.59 | 23.77 | 1,273,564 | -0.55(-2.25%) |
Oct 04, 2022 | 23.01 | 24.33 | 22.94 | 24.32 | 1,515,637 | +1.69(+7.48%) |
Oct 03, 2022 | 22.57 | 22.83 | 21.97 | 22.63 | 1,474,880 | +0.52(+2.34%) |
Sep 30, 2022 | 22.24 | 22.73 | 22.08 | 22.11 | 1,969,640 | -0.10(-0.44%) |
Sep 29, 2022 | 22.31 | 22.35 | 21.77 | 22.21 | 1,366,963 | -0.54(-2.37%) |
Sep 28, 2022 | 22.50 | 23.05 | 22.41 | 22.74 | 1,410,509 | +0.27(+1.22%) |
Sep 27, 2022 | 23.10 | 23.35 | 22.22 | 22.47 | 1,102,860 | -0.34(-1.50%) |
Sep 26, 2022 | 23.02 | 23.36 | 22.77 | 22.81 | 1,262,709 | -0.41(-1.77%) |
Sep 23, 2022 | 23.11 | 23.25 | 22.70 | 23.22 | 1,577,972 | -0.22(-0.92%) |
Sep 22, 2022 | 24.49 | 24.49 | 23.36 | 23.44 | 1,281,170 | -0.87(-3.58%) |
Sep 21, 2022 | 24.93 | 25.23 | 24.30 | 24.31 | 1,855,086 | -0.58(-2.32%) |
Sep 20, 2022 | 25.13 | 25.24 | 24.66 | 24.89 | 1,122,685 | -0.49(-1.93%) |
Sep 19, 2022 | 24.35 | 25.48 | 24.35 | 25.37 | 1,217,845 | +0.71(+2.90%) |
Sep 16, 2022 | 25.24 | 25.24 | 24.41 | 24.66 | 2,596,655 | -0.89(-3.48%) |
Sep 15, 2022 | 25.15 | 26.05 | 25.15 | 25.55 | 1,115,347 | +0.40(+1.59%) |
Sep 14, 2022 | 25.15 | 25.29 | 24.68 | 25.15 | 986,807 | +0.03(+0.12%) |
Sep 13, 2022 | 25.91 | 26.08 | 25.04 | 25.12 | 884,273 | -1.56(-5.83%) |
Sep 12, 2022 | 26.13 | 27.00 | 26.13 | 26.68 | 1,124,474 | +0.33(+1.26%) |
Sep 09, 2022 | 26.41 | 26.60 | 25.99 | 26.34 | 832,623 | +0.16(+0.60%) |
Sep 08, 2022 | 25.22 | 26.45 | 25.04 | 26.19 | 1,981,613 | +0.77(+3.04%) |
Sep 07, 2022 | 24.50 | 25.43 | 24.41 | 25.41 | 1,184,765 | +0.84(+3.42%) |
Sep 06, 2022 | 25.64 | 25.83 | 24.36 | 24.57 | 956,482 | -0.74(-2.94%) |
Sep 02, 2022 | 25.86 | 25.99 | 25.07 | 25.32 | 800,713 | -0.14(-0.54%) |
Sep 01, 2022 | 25.62 | 25.62 | 25.14 | 25.45 | 655,097 | -0.30(-1.18%) |
Aug 31, 2022 | 26.10 | 26.10 | 25.66 | 25.76 | 762,331 | -0.19(-0.72%) |
Aug 30, 2022 | 26.72 | 26.72 | 25.77 | 25.94 | 607,338 | -0.31(-1.19%) |
Aug 29, 2022 | 26.46 | 26.58 | 26.19 | 26.26 | 693,012 | -0.44(-1.65%) |
Aug 26, 2022 | 27.96 | 28.06 | 26.69 | 26.70 | 692,381 | -1.19(-4.28%) |
Aug 25, 2022 | 27.39 | 27.92 | 27.32 | 27.89 | 468,143 | +0.64(+2.33%) |
Aug 24, 2022 | 26.99 | 27.61 | 26.86 | 27.25 | 1,613,375 | +0.08(+0.29%) |
Aug 23, 2022 | 27.30 | 27.61 | 27.04 | 27.17 | 509,416 | +0.05(+0.18%) |
Aug 22, 2022 | 27.46 | 27.46 | 27.08 | 27.13 | 656,762 | -0.90(-3.21%) |
Aug 19, 2022 | 28.46 | 28.48 | 27.82 | 28.03 | 836,820 | -0.82(-2.85%) |
Aug 18, 2022 | 28.91 | 28.94 | 28.58 | 28.85 | 760,921 | -0.12(-0.41%) |
Aug 17, 2022 | 29.05 | 29.33 | 28.69 | 28.96 | 684,698 | -0.67(-2.28%) |
Aug 16, 2022 | 29.05 | 29.77 | 28.97 | 29.64 | 664,526 | +0.50(+1.71%) |
Aug 15, 2022 | 28.50 | 29.22 | 28.50 | 29.14 | 719,017 | +0.07(+0.24%) |
Aug 12, 2022 | 28.74 | 29.10 | 28.48 | 29.07 | 588,889 | +0.58(+2.03%) |
Aug 11, 2022 | 28.54 | 28.79 | 28.37 | 28.50 | 626,930 | +0.19(+0.69%) |
Aug 10, 2022 | 27.91 | 28.67 | 27.62 | 28.30 | 1,287,064 | +0.93(+3.40%) |
Aug 09, 2022 | 27.23 | 27.39 | 26.89 | 27.37 | 825,362 | +0.19(+0.71%) |
Aug 08, 2022 | 27.21 | 27.57 | 27.08 | 27.18 | 632,222 | +0.12(+0.43%) |
Aug 05, 2022 | 26.73 | 27.30 | 26.65 | 27.06 | 728,985 | +0.36(+1.34%) |
Aug 04, 2022 | 26.73 | 26.87 | 26.49 | 26.70 | 834,760 | +0.04(+0.15%) |
Aug 03, 2022 | 26.74 | 26.98 | 26.48 | 26.66 | 743,393 | +0.14(+0.51%) |
Aug 02, 2022 | 26.78 | 26.91 | 26.49 | 26.53 | 665,641 | -0.48(-1.80%) |
Aug 01, 2022 | 26.95 | 27.24 | 26.43 | 27.01 | 868,245 | -0.17(-0.64%) |
Jul 29, 2022 | 27.14 | 27.44 | 26.80 | 27.19 | 1,717,587 | +0.21(+0.79%) |
Jul 28, 2022 | 26.32 | 27.05 | 26.04 | 26.97 | 1,318,948 | +0.55(+2.09%) |
Jul 27, 2022 | 26.23 | 26.57 | 25.93 | 26.42 | 1,065,085 | +0.50(+1.95%) |
Jul 26, 2022 | 26.05 | 26.34 | 25.76 | 25.92 | 1,097,484 | -0.43(-1.62%) |
Jul 25, 2022 | 26.49 | 26.62 | 26.11 | 26.34 | 2,204,862 | +0.30(+1.15%) |
Jul 22, 2022 | 26.28 | 26.64 | 25.71 | 26.04 | 2,010,603 | -0.69(-2.58%) |
Jul 21, 2022 | 27.30 | 27.30 | 25.34 | 26.73 | 3,016,693 | -1.53(-5.42%) |
Jul 20, 2022 | 27.46 | 28.27 | 27.42 | 28.26 | 1,128,373 | +0.61(+2.21%) |
Jul 19, 2022 | 27.26 | 27.84 | 27.22 | 27.65 | 854,935 | +0.95(+3.56%) |
Jul 18, 2022 | 26.70 | 27.34 | 26.41 | 26.70 | 1,638,896 | +0.23(+0.88%) |
Jul 15, 2022 | 26.03 | 26.62 | 25.39 | 26.47 | 1,814,465 | +1.16(+4.60%) |
Jul 14, 2022 | 24.98 | 25.42 | 24.71 | 25.30 | 1,553,660 | -0.35(-1.36%) |
Jul 13, 2022 | 25.91 | 26.05 | 25.29 | 25.65 | 772,861 | -0.58(-2.22%) |
Jul 12, 2022 | 25.93 | 26.72 | 25.83 | 26.24 | 661,627 | +0.09(+0.33%) |
Jul 11, 2022 | 26.24 | 26.52 | 25.90 | 26.15 | 653,372 | -0.48(-1.78%) |
Jul 08, 2022 | 26.81 | 27.18 | 26.41 | 26.62 | 700,984 | -0.21(-0.80%) |
Jul 07, 2022 | 26.26 | 27.08 | 26.26 | 26.84 | 1,118,845 | +0.69(+2.63%) |
Jul 06, 2022 | 26.59 | 26.83 | 25.98 | 26.15 | 1,458,344 | -0.59(-2.21%) |
Jul 05, 2022 | 25.74 | 26.78 | 25.56 | 26.74 | 1,051,068 | +0.30(+1.14%) |
Jul 01, 2022 | 25.71 | 26.54 | 25.69 | 26.44 | 965,250 | +0.58(+2.25%) |
Jun 30, 2022 | 25.67 | 26.45 | 25.10 | 25.86 | 1,306,610 | -0.50(-1.91%) |
Jun 29, 2022 | 26.40 | 26.47 | 26.03 | 26.36 | 876,003 | -0.13(-0.48%) |
Jun 28, 2022 | 26.92 | 27.22 | 26.43 | 26.49 | 821,929 | -0.05(-0.18%) |
Jun 27, 2022 | 26.81 | 26.86 | 26.19 | 26.54 | 869,768 | -0.11(-0.40%) |
Jun 24, 2022 | 25.42 | 26.75 | 25.42 | 26.64 | 2,939,864 | +1.47(+5.86%) |
Jun 23, 2022 | 25.60 | 25.91 | 24.88 | 25.17 | 1,663,971 | -0.63(-2.44%) |
Jun 22, 2022 | 25.32 | 25.95 | 25.30 | 25.80 | 2,049,756 | +0.04(+0.15%) |
Jun 21, 2022 | 26.38 | 26.57 | 25.74 | 25.76 | 1,397,823 | +0.12(+0.45%) |
Jun 17, 2022 | 25.34 | 26.14 | 25.07 | 25.64 | 3,711,472 | +0.52(+2.08%) |
Jun 16, 2022 | 25.85 | 26.12 | 24.83 | 25.12 | 1,938,685 | -1.43(-5.37%) |
Jun 15, 2022 | 27.21 | 27.21 | 26.16 | 26.55 | 3,324,812 | -0.05(-0.18%) |
Jun 14, 2022 | 27.12 | 27.12 | 26.30 | 26.59 | 1,355,999 | +0.10(+0.37%) |
Jun 13, 2022 | 27.17 | 27.27 | 26.29 | 26.50 | 1,938,012 | -1.50(-5.37%) |
Jun 10, 2022 | 28.88 | 29.27 | 27.79 | 28.00 | 1,287,485 | -1.83(-6.14%) |
Jun 09, 2022 | 31.32 | 31.32 | 29.82 | 29.83 | 1,024,415 | -1.14(-3.69%) |
Jun 08, 2022 | 30.90 | 31.10 | 30.59 | 30.98 | 914,207 | -0.39(-1.24%) |
Jun 07, 2022 | 30.60 | 31.54 | 30.57 | 31.37 | 1,326,067 | +0.27(+0.87%) |
Jun 06, 2022 | 31.36 | 31.62 | 31.05 | 31.09 | 792,255 | +0.18(+0.60%) |
Jun 03, 2022 | 31.16 | 31.27 | 30.68 | 30.91 | 1,187,655 | -0.55(-1.76%) |
Jun 02, 2022 | 30.49 | 31.70 | 30.33 | 31.46 | 1,493,786 | +1.00(+3.28%) |
Jun 01, 2022 | 30.75 | 31.07 | 29.96 | 30.46 | 3,066,045 | -0.16(-0.54%) |
May 31, 2022 | 30.41 | 30.81 | 30.00 | 30.63 | 1,556,818 | +0.14(+0.45%) |
May 27, 2022 | 30.20 | 30.55 | 30.02 | 30.49 | 808,141 | +0.23(+0.77%) |
May 26, 2022 | 29.64 | 30.39 | 29.42 | 30.26 | 1,091,555 | +0.86(+2.94%) |
May 25, 2022 | 28.45 | 29.49 | 28.16 | 29.40 | 1,235,749 | +1.06(+3.73%) |
May 24, 2022 | 29.07 | 29.31 | 27.90 | 28.34 | 1,434,281 | -0.98(-3.34%) |
May 23, 2022 | 29.46 | 29.72 | 28.68 | 29.32 | 1,922,577 | +0.61(+2.13%) |
May 20, 2022 | 29.19 | 29.36 | 27.97 | 28.71 | 1,336,779 | -0.08(-0.27%) |
May 19, 2022 | 29.11 | 29.66 | 28.73 | 28.79 | 1,818,502 | -0.78(-2.62%) |
May 18, 2022 | 29.73 | 30.25 | 29.48 | 29.56 | 1,545,627 | -0.74(-2.43%) |
May 17, 2022 | 29.80 | 30.41 | 29.54 | 30.30 | 819,180 | +1.25(+4.31%) |
May 16, 2022 | 29.63 | 29.77 | 28.65 | 29.05 | 756,368 | -0.54(-1.84%) |
May 13, 2022 | 29.97 | 30.19 | 29.24 | 29.59 | 1,007,521 | +0.40(+1.36%) |
May 12, 2022 | 28.87 | 29.43 | 28.07 | 29.19 | 1,787,951 | +0.14(+0.50%) |
May 11, 2022 | 30.02 | 30.64 | 28.92 | 29.05 | 1,431,413 | -0.85(-2.83%) |
May 10, 2022 | 30.68 | 30.99 | 29.26 | 29.90 | 1,068,595 | -0.27(-0.89%) |
May 09, 2022 | 30.50 | 30.80 | 29.86 | 30.17 | 1,099,488 | -0.96(-3.09%) |
May 06, 2022 | 31.76 | 31.87 | 30.67 | 31.13 | 914,993 | -0.72(-2.27%) |
May 05, 2022 | 32.69 | 32.91 | 31.47 | 31.85 | 1,027,326 | -1.34(-4.03%) |
May 04, 2022 | 32.30 | 33.36 | 31.93 | 33.19 | 977,027 | +0.85(+2.62%) |
May 03, 2022 | 32.21 | 32.83 | 31.92 | 32.34 | 917,583 | +0.21(+0.66%) |