Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.57 | 33.92 | 32.02 | 32.60 | 338,038 | +0.06(+0.18%) |
May 30, 2023 | 33.48 | 34.02 | 32.41 | 32.54 | 408,834 | -0.86(-2.57%) |
May 26, 2023 | 32.64 | 33.46 | 32.51 | 33.40 | 353,911 | +0.83(+2.55%) |
May 25, 2023 | 33.04 | 33.32 | 31.99 | 32.57 | 445,605 | -0.52(-1.57%) |
May 24, 2023 | 32.96 | 33.51 | 32.01 | 33.09 | 322,111 | -0.18(-0.54%) |
May 23, 2023 | 33.60 | 35.07 | 33.00 | 33.27 | 638,721 | -0.73(-2.15%) |
May 22, 2023 | 32.63 | 34.26 | 32.63 | 34.00 | 625,981 | +1.54(+4.74%) |
May 19, 2023 | 32.36 | 32.83 | 31.85 | 32.46 | 350,613 | +0.50(+1.56%) |
May 18, 2023 | 31.52 | 32.08 | 30.90 | 31.96 | 467,559 | +0.28(+0.88%) |
May 17, 2023 | 31.74 | 31.90 | 30.70 | 31.68 | 310,970 | +0.23(+0.73%) |
May 16, 2023 | 31.38 | 31.57 | 30.45 | 31.45 | 416,605 | -0.66(-2.06%) |
May 15, 2023 | 32.05 | 32.67 | 31.32 | 32.11 | 335,337 | +0.18(+0.56%) |
May 12, 2023 | 31.72 | 31.97 | 31.29 | 31.93 | 409,634 | +0.40(+1.27%) |
May 11, 2023 | 31.77 | 32.07 | 31.10 | 31.53 | 660,174 | -0.45(-1.41%) |
May 10, 2023 | 33.42 | 33.58 | 30.79 | 31.98 | 564,983 | -0.85(-2.59%) |
May 09, 2023 | 32.45 | 33.15 | 32.37 | 32.83 | 282,327 | +0.09(+0.27%) |
May 08, 2023 | 32.84 | 32.99 | 31.99 | 32.74 | 413,261 | +0.23(+0.71%) |
May 05, 2023 | 32.00 | 32.52 | 31.16 | 32.51 | 810,430 | +1.13(+3.60%) |
May 04, 2023 | 32.93 | 32.93 | 30.63 | 31.38 | 881,711 | -0.54(-1.69%) |
May 03, 2023 | 28.85 | 32.48 | 27.16 | 31.92 | 1,440,919 | +1.03(+3.32%) |
May 02, 2023 | 31.55 | 31.76 | 30.41 | 30.89 | 864,840 | -0.41(-1.29%) |
May 01, 2023 | 29.14 | 31.64 | 28.43 | 31.30 | 907,385 | +2.26(+7.78%) |
Apr 28, 2023 | 28.25 | 29.30 | 27.96 | 29.04 | 648,877 | +0.67(+2.36%) |
Apr 27, 2023 | 28.15 | 28.91 | 27.72 | 28.37 | 602,691 | +0.30(+1.07%) |
Apr 26, 2023 | 27.82 | 28.52 | 27.43 | 28.07 | 451,905 | +0.09(+0.32%) |
Apr 25, 2023 | 28.89 | 29.56 | 27.42 | 27.98 | 1,241,318 | -1.09(-3.75%) |
Apr 24, 2023 | 27.79 | 29.50 | 27.35 | 29.07 | 1,147,401 | +1.95(+7.19%) |
Apr 21, 2023 | 26.38 | 27.20 | 26.01 | 27.12 | 358,930 | +0.87(+3.31%) |
Apr 20, 2023 | 26.40 | 27.04 | 25.73 | 26.25 | 429,879 | -0.40(-1.50%) |
Apr 19, 2023 | 26.30 | 27.16 | 25.78 | 26.65 | 541,545 | +0.19(+0.72%) |
Apr 18, 2023 | 26.01 | 26.64 | 25.17 | 26.46 | 565,940 | +0.66(+2.56%) |
Apr 17, 2023 | 24.99 | 26.04 | 24.89 | 25.80 | 586,718 | +1.09(+4.41%) |
Apr 14, 2023 | 25.47 | 25.55 | 24.28 | 24.71 | 278,192 | -0.79(-3.10%) |
Apr 13, 2023 | 24.82 | 25.90 | 24.82 | 25.50 | 582,286 | +1.00(+4.08%) |
Apr 12, 2023 | 25.36 | 25.36 | 24.45 | 24.50 | 272,132 | -0.59(-2.35%) |
Apr 11, 2023 | 25.08 | 25.23 | 24.76 | 25.09 | 456,558 | +0.19(+0.76%) |
Apr 10, 2023 | 24.79 | 24.98 | 23.78 | 24.90 | 445,857 | +0.43(+1.76%) |
Apr 06, 2023 | 23.92 | 24.53 | 23.47 | 24.47 | 419,708 | +0.57(+2.38%) |
Apr 05, 2023 | 24.25 | 24.87 | 23.79 | 23.90 | 446,736 | -0.47(-1.93%) |
Apr 04, 2023 | 24.97 | 25.01 | 23.79 | 24.37 | 465,804 | -0.39(-1.58%) |
Apr 03, 2023 | 24.44 | 24.94 | 23.97 | 24.76 | 327,465 | +0.37(+1.52%) |
Mar 31, 2023 | 24.20 | 24.65 | 23.97 | 24.39 | 502,049 | +0.42(+1.75%) |
Mar 30, 2023 | 25.13 | 25.15 | 23.92 | 23.97 | 386,438 | -0.90(-3.62%) |
Mar 29, 2023 | 24.11 | 24.93 | 23.70 | 24.87 | 489,142 | +1.02(+4.28%) |
Mar 28, 2023 | 23.36 | 23.99 | 23.36 | 23.85 | 552,795 | +0.30(+1.27%) |
Mar 27, 2023 | 23.55 | 24.02 | 23.37 | 23.55 | 333,258 | +0.12(+0.51%) |
Mar 24, 2023 | 23.20 | 23.49 | 22.93 | 23.43 | 434,345 | +0.00(+0.00%) |
Mar 23, 2023 | 23.08 | 23.52 | 22.75 | 23.43 | 441,188 | +0.61(+2.67%) |
Mar 22, 2023 | 23.65 | 23.96 | 22.78 | 22.82 | 686,229 | -0.89(-3.75%) |
Mar 21, 2023 | 24.74 | 25.09 | 23.67 | 23.71 | 859,254 | -0.82(-3.34%) |
Mar 20, 2023 | 23.63 | 25.41 | 23.50 | 24.53 | 1,404,811 | +1.14(+4.87%) |
Mar 17, 2023 | 22.96 | 23.59 | 22.63 | 23.39 | 1,304,311 | -0.93(-3.82%) |
Mar 16, 2023 | 23.78 | 24.46 | 23.43 | 24.32 | 666,379 | -0.13(-0.53%) |
Mar 15, 2023 | 24.81 | 25.09 | 24.16 | 24.45 | 1,129,015 | -0.87(-3.44%) |
Mar 14, 2023 | 25.59 | 26.37 | 24.86 | 25.32 | 782,776 | +0.10(+0.40%) |
Mar 13, 2023 | 24.44 | 25.80 | 24.00 | 25.22 | 592,665 | +0.47(+1.90%) |
Mar 10, 2023 | 25.69 | 25.75 | 23.88 | 24.75 | 899,166 | -1.07(-4.14%) |
Mar 09, 2023 | 26.60 | 26.97 | 25.41 | 25.82 | 566,268 | -0.78(-2.93%) |
Mar 08, 2023 | 26.85 | 27.08 | 26.31 | 26.60 | 296,352 | -0.33(-1.23%) |
Mar 07, 2023 | 27.55 | 27.78 | 26.83 | 26.93 | 504,700 | -0.70(-2.53%) |
Mar 06, 2023 | 27.85 | 28.18 | 27.25 | 27.63 | 569,126 | -0.18(-0.65%) |
Mar 03, 2023 | 27.19 | 28.00 | 26.79 | 27.81 | 552,581 | +0.67(+2.47%) |
Mar 02, 2023 | 27.42 | 27.48 | 26.62 | 27.14 | 830,446 | -0.50(-1.81%) |
Mar 01, 2023 | 26.73 | 27.74 | 26.61 | 27.64 | 749,106 | +0.95(+3.56%) |
Feb 28, 2023 | 25.56 | 27.11 | 25.50 | 26.69 | 751,468 | +1.01(+3.93%) |
Feb 27, 2023 | 25.57 | 26.30 | 25.30 | 25.68 | 770,812 | +0.30(+1.20%) |
Feb 24, 2023 | 26.45 | 26.45 | 25.14 | 25.38 | 850,723 | -1.16(-4.39%) |
Feb 23, 2023 | 26.18 | 26.74 | 25.01 | 26.54 | 1,581,603 | -0.19(-0.71%) |
Feb 22, 2023 | 31.83 | 32.41 | 25.98 | 26.73 | 2,608,393 | -4.27(-13.77%) |
Feb 21, 2023 | 32.99 | 33.58 | 30.96 | 31.00 | 590,528 | -2.59(-7.71%) |
Feb 17, 2023 | 32.91 | 33.63 | 32.28 | 33.59 | 323,902 | +0.95(+2.91%) |
Feb 16, 2023 | 33.16 | 33.37 | 32.10 | 32.64 | 956,899 | -0.75(-2.25%) |
Feb 15, 2023 | 32.43 | 33.44 | 32.24 | 33.39 | 453,695 | +0.70(+2.14%) |
Feb 14, 2023 | 33.12 | 34.09 | 32.49 | 32.69 | 597,375 | -0.72(-2.16%) |
Feb 13, 2023 | 32.75 | 33.78 | 31.84 | 33.41 | 284,907 | +0.74(+2.27%) |
Feb 10, 2023 | 31.80 | 33.01 | 31.54 | 32.67 | 573,680 | +0.76(+2.38%) |
Feb 09, 2023 | 32.70 | 33.30 | 31.74 | 31.91 | 451,983 | -0.54(-1.66%) |
Feb 08, 2023 | 33.05 | 33.61 | 32.23 | 32.45 | 292,709 | -0.78(-2.35%) |
Feb 07, 2023 | 34.30 | 34.33 | 32.42 | 33.23 | 563,711 | -1.18(-3.43%) |
Feb 06, 2023 | 34.88 | 35.77 | 34.13 | 34.41 | 258,618 | -0.55(-1.57%) |
Feb 03, 2023 | 34.62 | 35.69 | 34.62 | 34.96 | 300,739 | -0.36(-1.02%) |
Feb 02, 2023 | 35.46 | 35.91 | 34.21 | 35.32 | 560,506 | +0.48(+1.38%) |
Feb 01, 2023 | 34.12 | 35.25 | 33.62 | 34.84 | 445,496 | +0.69(+2.02%) |
Jan 31, 2023 | 34.54 | 35.26 | 34.05 | 34.15 | 514,624 | -0.40(-1.16%) |
Jan 30, 2023 | 34.31 | 34.78 | 33.83 | 34.55 | 384,222 | +0.12(+0.35%) |
Jan 27, 2023 | 32.96 | 34.69 | 32.96 | 34.43 | 391,009 | +1.49(+4.52%) |
Jan 26, 2023 | 32.71 | 33.12 | 32.35 | 32.94 | 242,374 | +0.44(+1.35%) |
Jan 25, 2023 | 32.15 | 32.89 | 31.52 | 32.50 | 340,682 | -0.11(-0.34%) |
Jan 24, 2023 | 32.25 | 33.12 | 32.05 | 32.61 | 429,947 | +0.14(+0.43%) |
Jan 23, 2023 | 32.76 | 32.85 | 32.08 | 32.47 | 431,776 | -0.37(-1.13%) |
Jan 20, 2023 | 33.27 | 33.27 | 32.28 | 32.84 | 477,401 | +0.11(+0.34%) |
Jan 19, 2023 | 33.11 | 33.37 | 32.38 | 32.73 | 290,983 | -0.41(-1.24%) |
Jan 18, 2023 | 33.36 | 33.96 | 32.43 | 33.14 | 404,762 | +0.05(+0.15%) |
Jan 17, 2023 | 32.74 | 33.78 | 32.01 | 33.09 | 585,025 | +0.30(+0.91%) |
Jan 13, 2023 | 33.03 | 33.86 | 31.81 | 32.79 | 569,029 | -0.43(-1.29%) |
Jan 12, 2023 | 31.77 | 33.26 | 31.01 | 33.22 | 1,007,891 | +1.51(+4.76%) |
Jan 11, 2023 | 30.94 | 31.75 | 30.63 | 31.71 | 456,217 | +0.63(+2.03%) |
Jan 10, 2023 | 30.05 | 31.08 | 29.90 | 31.08 | 592,372 | +0.90(+2.98%) |
Jan 09, 2023 | 31.17 | 31.60 | 29.81 | 30.18 | 524,500 | -0.56(-1.82%) |
Jan 06, 2023 | 29.90 | 31.05 | 29.19 | 30.74 | 494,692 | +0.94(+3.15%) |
Jan 05, 2023 | 30.40 | 31.61 | 29.59 | 29.80 | 528,842 | -0.84(-2.74%) |
Jan 04, 2023 | 30.94 | 31.57 | 30.41 | 30.64 | 411,246 | -0.31(-1.00%) |
Jan 03, 2023 | 31.67 | 32.05 | 30.82 | 30.95 | 434,772 | -0.59(-1.87%) |
Dec 30, 2022 | 31.52 | 31.75 | 30.86 | 31.54 | 544,708 | -0.11(-0.35%) |
Dec 29, 2022 | 29.48 | 31.85 | 29.10 | 31.65 | 626,071 | +2.28(+7.76%) |
Dec 28, 2022 | 29.48 | 29.90 | 29.15 | 29.37 | 490,469 | -0.11(-0.37%) |
Dec 27, 2022 | 30.86 | 31.16 | 29.17 | 29.48 | 373,816 | -1.26(-4.10%) |
Dec 23, 2022 | 31.42 | 31.42 | 30.05 | 30.74 | 579,276 | -0.71(-2.26%) |
Dec 22, 2022 | 31.49 | 31.85 | 30.30 | 31.45 | 846,346 | -0.24(-0.76%) |
Dec 21, 2022 | 32.11 | 32.80 | 31.27 | 31.69 | 537,680 | -0.27(-0.84%) |
Dec 20, 2022 | 31.30 | 32.38 | 31.01 | 31.96 | 847,143 | +0.95(+3.06%) |
Dec 19, 2022 | 28.00 | 33.74 | 27.90 | 31.01 | 2,058,378 | +5.66(+22.33%) |
Dec 16, 2022 | 25.11 | 25.70 | 24.36 | 25.35 | 1,450,484 | -0.16(-0.65%) |
Dec 15, 2022 | 26.53 | 26.97 | 25.12 | 25.52 | 574,208 | -1.36(-5.08%) |
Dec 14, 2022 | 27.63 | 27.84 | 26.50 | 26.88 | 409,158 | -0.85(-3.07%) |
Dec 13, 2022 | 28.02 | 28.07 | 26.67 | 27.73 | 484,686 | +0.70(+2.59%) |
Dec 12, 2022 | 26.26 | 27.41 | 25.86 | 27.03 | 456,523 | +0.93(+3.56%) |
Dec 09, 2022 | 27.23 | 27.28 | 26.02 | 26.10 | 475,235 | -1.28(-4.67%) |
Dec 08, 2022 | 27.27 | 27.89 | 26.60 | 27.38 | 391,594 | +0.24(+0.88%) |
Dec 07, 2022 | 27.19 | 27.62 | 26.68 | 27.14 | 449,533 | -0.07(-0.26%) |
Dec 06, 2022 | 27.97 | 28.12 | 27.02 | 27.21 | 378,741 | -1.10(-3.89%) |
Dec 05, 2022 | 29.45 | 29.72 | 27.50 | 28.31 | 587,918 | -1.33(-4.49%) |
Dec 02, 2022 | 27.99 | 29.95 | 27.42 | 29.64 | 430,707 | +1.27(+4.48%) |
Dec 01, 2022 | 28.97 | 28.97 | 27.52 | 28.37 | 402,562 | -0.59(-2.04%) |
Nov 30, 2022 | 27.89 | 29.06 | 27.39 | 28.96 | 561,656 | +1.46(+5.31%) |
Nov 29, 2022 | 27.50 | 28.29 | 27.38 | 27.50 | 219,158 | -0.30(-1.08%) |
Nov 28, 2022 | 28.46 | 29.12 | 27.60 | 27.80 | 341,561 | -0.71(-2.49%) |
Nov 25, 2022 | 28.92 | 29.14 | 28.25 | 28.51 | 123,111 | -0.62(-2.13%) |
Nov 23, 2022 | 29.34 | 29.96 | 28.79 | 29.13 | 256,932 | +0.03(+0.10%) |
Nov 22, 2022 | 27.39 | 29.41 | 26.70 | 29.10 | 383,256 | +1.75(+6.40%) |
Nov 21, 2022 | 28.69 | 29.06 | 27.15 | 27.35 | 301,336 | -1.45(-5.03%) |
Nov 18, 2022 | 29.11 | 29.91 | 28.66 | 28.80 | 620,094 | +0.41(+1.44%) |
Nov 17, 2022 | 27.86 | 28.64 | 27.60 | 28.39 | 232,881 | -0.04(-0.14%) |
Nov 16, 2022 | 29.34 | 29.87 | 27.75 | 28.43 | 789,863 | -0.92(-3.13%) |
Nov 15, 2022 | 29.82 | 30.32 | 28.77 | 29.35 | 448,195 | -0.03(-0.10%) |
Nov 14, 2022 | 29.24 | 30.18 | 28.98 | 29.38 | 695,523 | +0.01(+0.03%) |
Nov 11, 2022 | 28.27 | 29.89 | 27.80 | 29.37 | 592,697 | +1.32(+4.71%) |
Nov 10, 2022 | 26.79 | 28.61 | 26.53 | 28.05 | 980,508 | +2.39(+9.31%) |
Nov 09, 2022 | 25.83 | 26.30 | 25.08 | 25.66 | 605,425 | -0.04(-0.16%) |
Nov 08, 2022 | 27.51 | 28.09 | 24.41 | 25.70 | 892,678 | -1.41(-5.20%) |
Nov 07, 2022 | 27.93 | 28.20 | 27.00 | 27.11 | 403,096 | -0.88(-3.14%) |
Nov 04, 2022 | 28.71 | 28.71 | 26.96 | 27.99 | 582,008 | -0.48(-1.69%) |
Nov 03, 2022 | 28.24 | 29.43 | 28.03 | 28.47 | 420,139 | -0.27(-0.94%) |
Nov 02, 2022 | 29.13 | 28.74 | 396,349 | -0.58(-1.98%) | ||
Nov 01, 2022 | 29.61 | 30.79 | 28.80 | 29.32 | 563,404 | +1.36(+4.86%) |
Oct 31, 2022 | 28.55 | 28.59 | 27.04 | 27.96 | 784,738 | -0.77(-2.68%) |
Oct 28, 2022 | 28.27 | 28.93 | 27.81 | 28.73 | 525,225 | +0.54(+1.92%) |
Oct 27, 2022 | 28.40 | 28.95 | 27.60 | 28.19 | 416,520 | +0.15(+0.53%) |
Oct 26, 2022 | 27.66 | 28.83 | 27.19 | 28.04 | 500,953 | +0.68(+2.49%) |
Oct 25, 2022 | 26.50 | 27.72 | 25.53 | 27.36 | 485,330 | +1.24(+4.75%) |
Oct 24, 2022 | 26.26 | 26.46 | 25.07 | 26.12 | 276,008 | -0.11(-0.42%) |
Oct 21, 2022 | 25.75 | 26.34 | 25.16 | 26.23 | 582,473 | +0.62(+2.42%) |
Oct 20, 2022 | 26.10 | 26.77 | 25.29 | 25.61 | 739,987 | -0.14(-0.54%) |
Oct 19, 2022 | 26.77 | 26.90 | 25.30 | 25.75 | 894,644 | -1.41(-5.19%) |
Oct 18, 2022 | 27.18 | 27.53 | 26.66 | 27.16 | 367,042 | +0.48(+1.80%) |
Oct 17, 2022 | 27.16 | 27.81 | 26.38 | 26.68 | 571,057 | -0.06(-0.22%) |
Oct 14, 2022 | 27.59 | 28.85 | 26.68 | 26.74 | 698,694 | -0.67(-2.44%) |
Oct 13, 2022 | 26.59 | 27.97 | 25.72 | 27.41 | 515,432 | +0.51(+1.90%) |
Oct 12, 2022 | 27.24 | 27.40 | 26.59 | 26.90 | 314,262 | -0.22(-0.81%) |
Oct 11, 2022 | 26.63 | 27.93 | 26.37 | 27.12 | 428,545 | +0.13(+0.48%) |
Oct 10, 2022 | 27.20 | 27.40 | 25.97 | 26.99 | 504,850 | -0.17(-0.63%) |
Oct 07, 2022 | 29.45 | 29.45 | 27.12 | 27.16 | 603,791 | -2.80(-9.35%) |
Oct 06, 2022 | 29.68 | 30.33 | 29.30 | 29.96 | 368,133 | +0.13(+0.44%) |
Oct 05, 2022 | 29.83 | 30.17 | 28.58 | 29.83 | 605,723 | -0.31(-1.03%) |
Oct 04, 2022 | 29.22 | 30.18 | 29.22 | 30.14 | 531,876 | +1.08(+3.72%) |
Oct 03, 2022 | 28.71 | 29.73 | 27.93 | 29.06 | 477,768 | +0.80(+2.83%) |
Sep 30, 2022 | 27.84 | 29.71 | 27.84 | 28.26 | 407,781 | +0.39(+1.40%) |
Sep 29, 2022 | 28.52 | 28.54 | 27.05 | 27.87 | 439,384 | -0.13(-0.46%) |
Sep 28, 2022 | 28.40 | 29.23 | 27.97 | 28.00 | 884,599 | +0.28(+1.01%) |
Sep 27, 2022 | 27.34 | 28.55 | 27.13 | 27.72 | 803,281 | +0.90(+3.36%) |
Sep 26, 2022 | 26.57 | 27.83 | 26.32 | 26.82 | 491,598 | +0.61(+2.33%) |
Sep 23, 2022 | 26.41 | 26.66 | 25.46 | 26.21 | 605,983 | -0.20(-0.76%) |
Sep 22, 2022 | 26.45 | 26.80 | 25.76 | 26.41 | 610,361 | -0.28(-1.05%) |
Sep 21, 2022 | 27.91 | 27.93 | 26.61 | 26.69 | 483,233 | -0.84(-3.05%) |
Sep 20, 2022 | 27.68 | 28.18 | 26.98 | 27.53 | 609,119 | -0.52(-1.85%) |
Sep 19, 2022 | 27.87 | 28.27 | 27.48 | 28.05 | 856,491 | -0.31(-1.09%) |
Sep 16, 2022 | 29.17 | 29.90 | 27.54 | 28.36 | 1,605,131 | -1.53(-5.12%) |
Sep 15, 2022 | 29.35 | 30.59 | 29.01 | 29.89 | 426,563 | +0.24(+0.81%) |
Sep 14, 2022 | 29.96 | 30.23 | 28.97 | 29.65 | 657,058 | +0.12(+0.41%) |
Sep 13, 2022 | 30.60 | 30.82 | 29.17 | 29.53 | 726,070 | -1.08(-3.53%) |
Sep 12, 2022 | 31.11 | 31.22 | 30.29 | 30.61 | 695,710 | -0.47(-1.51%) |
Sep 09, 2022 | 32.42 | 33.11 | 30.85 | 31.08 | 597,880 | -1.10(-3.42%) |
Sep 08, 2022 | 31.27 | 32.66 | 31.27 | 32.18 | 835,286 | +0.67(+2.13%) |
Sep 07, 2022 | 28.98 | 31.83 | 28.98 | 31.51 | 664,350 | +2.56(+8.84%) |
Sep 06, 2022 | 29.73 | 30.52 | 28.60 | 28.95 | 608,938 | -0.59(-2.00%) |
Sep 02, 2022 | 30.12 | 30.68 | 29.23 | 29.54 | 591,118 | -0.26(-0.87%) |
Sep 01, 2022 | 28.94 | 29.88 | 28.30 | 29.80 | 626,081 | +0.70(+2.41%) |
Aug 31, 2022 | 29.90 | 30.53 | 28.70 | 29.10 | 907,883 | -0.67(-2.25%) |
Aug 30, 2022 | 30.53 | 31.21 | 29.24 | 29.77 | 675,800 | -0.77(-2.52%) |
Aug 29, 2022 | 30.50 | 31.29 | 30.50 | 30.54 | 430,310 | -0.27(-0.88%) |
Aug 26, 2022 | 32.40 | 32.40 | 30.50 | 30.81 | 550,061 | -1.55(-4.79%) |
Aug 25, 2022 | 33.15 | 33.28 | 31.80 | 32.36 | 296,850 | -0.38(-1.16%) |
Aug 24, 2022 | 33.24 | 33.88 | 32.36 | 32.74 | 711,077 | -0.66(-1.98%) |
Aug 23, 2022 | 32.47 | 33.98 | 31.94 | 33.40 | 540,190 | +0.80(+2.45%) |
Aug 22, 2022 | 32.50 | 34.27 | 32.13 | 32.60 | 639,127 | -0.10(-0.31%) |
Aug 19, 2022 | 33.66 | 34.17 | 32.62 | 32.70 | 989,983 | -0.86(-2.56%) |
Aug 18, 2022 | 32.15 | 33.70 | 31.55 | 33.56 | 1,082,497 | +1.39(+4.32%) |
Aug 17, 2022 | 31.92 | 33.37 | 31.75 | 32.17 | 1,018,696 | +0.17(+0.53%) |
Aug 16, 2022 | 34.30 | 34.30 | 31.57 | 32.00 | 2,433,812 | -2.43(-7.06%) |
Aug 15, 2022 | 34.12 | 35.15 | 33.46 | 34.43 | 1,000,997 | -0.43(-1.23%) |
Aug 12, 2022 | 36.62 | 36.62 | 33.63 | 34.86 | 5,958,224 | -0.77(-2.16%) |
Aug 11, 2022 | 33.20 | 36.91 | 32.28 | 35.63 | 4,828,242 | -5.79(-13.98%) |
Aug 10, 2022 | 40.17 | 41.46 | 39.48 | 41.42 | 487,869 | +1.65(+4.15%) |
Aug 09, 2022 | 36.79 | 39.90 | 36.28 | 39.77 | 998,492 | +2.98(+8.10%) |
Aug 08, 2022 | 37.75 | 40.68 | 33.35 | 36.79 | 3,015,659 | +3.32(+9.92%) |
Aug 05, 2022 | 29.09 | 33.54 | 28.45 | 33.47 | 957,795 | +3.97(+13.46%) |
Aug 04, 2022 | 28.36 | 29.74 | 27.79 | 29.50 | 607,175 | +1.35(+4.80%) |
Aug 03, 2022 | 28.65 | 30.20 | 27.21 | 28.15 | 625,606 | -0.48(-1.68%) |
Aug 02, 2022 | 27.43 | 29.40 | 27.43 | 28.63 | 377,059 | +0.97(+3.51%) |
Aug 01, 2022 | 25.90 | 29.69 | 25.50 | 27.66 | 472,770 | +1.37(+5.21%) |
Jul 29, 2022 | 25.42 | 26.44 | 24.40 | 26.29 | 467,983 | +0.79(+3.10%) |
Jul 28, 2022 | 26.34 | 26.34 | 24.85 | 25.50 | 456,188 | -0.61(-2.34%) |
Jul 27, 2022 | 25.81 | 26.43 | 25.65 | 26.11 | 546,356 | +0.50(+1.95%) |
Jul 26, 2022 | 26.69 | 26.95 | 25.50 | 25.61 | 451,920 | -0.99(-3.72%) |
Jul 25, 2022 | 26.77 | 26.99 | 25.90 | 26.60 | 314,930 | -0.12(-0.45%) |
Jul 22, 2022 | 27.90 | 27.95 | 25.52 | 26.72 | 691,813 | -0.88(-3.19%) |
Jul 21, 2022 | 27.97 | 28.62 | 27.16 | 27.60 | 355,777 | -0.57(-2.02%) |
Jul 20, 2022 | 27.41 | 30.10 | 27.41 | 28.17 | 671,716 | +0.61(+2.21%) |
Jul 19, 2022 | 26.69 | 27.88 | 26.56 | 27.56 | 413,152 | +1.22(+4.63%) |
Jul 18, 2022 | 27.32 | 27.85 | 26.04 | 26.34 | 361,652 | -0.63(-2.34%) |
Jul 15, 2022 | 27.92 | 27.92 | 26.24 | 26.97 | 536,849 | +0.05(+0.19%) |
Jul 14, 2022 | 28.25 | 28.25 | 26.72 | 26.92 | 451,858 | -1.68(-5.87%) |
Jul 13, 2022 | 25.86 | 28.84 | 25.55 | 28.60 | 323,172 | +1.84(+6.88%) |
Jul 12, 2022 | 27.46 | 27.48 | 26.01 | 26.76 | 355,418 | -0.70(-2.55%) |
Jul 11, 2022 | 29.10 | 29.10 | 27.34 | 27.46 | 606,256 | -1.64(-5.64%) |
Jul 08, 2022 | 29.51 | 30.33 | 28.23 | 29.10 | 519,917 | -0.85(-2.84%) |
Jul 07, 2022 | 29.64 | 31.87 | 29.55 | 29.95 | 577,235 | -0.05(-0.17%) |
Jul 06, 2022 | 30.60 | 32.50 | 29.04 | 30.00 | 855,014 | -0.63(-2.06%) |
Jul 05, 2022 | 25.61 | 30.68 | 25.43 | 30.63 | 602,231 | +4.21(+15.93%) |
Jul 01, 2022 | 26.50 | 28.16 | 25.89 | 26.42 | 405,693 | -0.02(-0.08%) |
Jun 30, 2022 | 26.43 | 27.41 | 25.98 | 26.44 | 399,733 | -0.56(-2.07%) |
Jun 29, 2022 | 26.90 | 27.36 | 25.16 | 27.00 | 313,563 | +0.03(+0.11%) |
Jun 28, 2022 | 29.14 | 29.25 | 26.85 | 26.97 | 438,971 | -2.08(-7.16%) |
Jun 27, 2022 | 28.34 | 29.81 | 27.66 | 29.05 | 348,583 | +0.90(+3.20%) |
Jun 24, 2022 | 28.91 | 29.34 | 27.81 | 28.15 | 1,796,671 | -0.48(-1.68%) |
Jun 23, 2022 | 26.68 | 28.65 | 25.83 | 28.63 | 415,238 | +2.42(+9.23%) |
Jun 22, 2022 | 24.75 | 26.32 | 24.75 | 26.21 | 331,943 | +1.00(+3.97%) |
Jun 21, 2022 | 24.63 | 26.13 | 24.22 | 25.21 | 544,095 | +1.29(+5.39%) |
Jun 17, 2022 | 23.08 | 24.47 | 23.08 | 23.92 | 854,060 | +1.02(+4.45%) |
Jun 16, 2022 | 23.71 | 24.79 | 22.10 | 22.90 | 491,267 | -1.70(-6.91%) |
Jun 15, 2022 | 24.29 | 24.96 | 23.38 | 24.60 | 501,600 | +0.25(+1.03%) |
Jun 14, 2022 | 24.30 | 25.18 | 23.77 | 24.35 | 441,289 | +0.32(+1.33%) |
Jun 13, 2022 | 24.54 | 24.75 | 23.26 | 24.03 | 543,205 | -1.84(-7.11%) |
Jun 10, 2022 | 27.38 | 27.38 | 25.66 | 25.87 | 511,635 | -2.15(-7.67%) |
Jun 09, 2022 | 28.09 | 29.08 | 27.86 | 28.02 | 362,708 | -0.59(-2.06%) |
Jun 08, 2022 | 28.34 | 29.46 | 27.93 | 28.61 | 270,890 | -0.18(-0.63%) |
Jun 07, 2022 | 25.69 | 28.89 | 25.50 | 28.79 | 618,186 | +2.90(+11.20%) |
Jun 06, 2022 | 28.22 | 29.16 | 25.18 | 25.89 | 352,970 | -1.95(-7.00%) |
Jun 03, 2022 | 26.76 | 28.60 | 26.76 | 27.84 | 365,071 | +0.81(+3.00%) |
Jun 02, 2022 | 26.31 | 27.90 | 25.67 | 27.03 | 274,964 | +0.62(+2.35%) |