Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.945 | 10.07 | 9.244 | 9.369 | 399,463 | -0.56(-5.61%) |
Apr 27, 2023 | 10.63 | 10.70 | 9.801 | 9.925 | 347,943 | -0.60(-5.66%) |
Apr 26, 2023 | 10.19 | 10.94 | 10.00 | 10.52 | 665,782 | -0.30(-2.75%) |
Apr 25, 2023 | 13.77 | 14.08 | 10.36 | 10.82 | 843,164 | -5.88(-35.23%) |
Apr 24, 2023 | 16.75 | 16.97 | 16.58 | 16.70 | 168,696 | -0.13(-0.80%) |
Apr 21, 2023 | 17.17 | 17.25 | 16.56 | 16.84 | 109,915 | -0.26(-1.52%) |
Apr 20, 2023 | 17.36 | 17.48 | 16.91 | 17.10 | 166,606 | -0.43(-2.46%) |
Apr 19, 2023 | 17.29 | 17.66 | 16.84 | 17.53 | 125,115 | +0.38(+2.24%) |
Apr 18, 2023 | 17.69 | 17.69 | 16.80 | 17.14 | 127,519 | -0.42(-2.40%) |
Apr 17, 2023 | 17.25 | 17.60 | 16.74 | 17.57 | 179,006 | +0.34(+1.95%) |
Apr 14, 2023 | 18.02 | 18.02 | 17.12 | 17.23 | 114,030 | -0.54(-3.03%) |
Apr 13, 2023 | 17.46 | 17.85 | 17.33 | 17.77 | 144,885 | +0.37(+2.15%) |
Apr 12, 2023 | 18.10 | 18.10 | 17.36 | 17.39 | 120,867 | -0.48(-2.68%) |
Apr 11, 2023 | 18.00 | 18.16 | 17.58 | 17.87 | 133,787 | +0.11(+0.59%) |
Apr 10, 2023 | 17.53 | 18.06 | 17.42 | 17.77 | 208,145 | +0.24(+1.37%) |
Apr 06, 2023 | 17.01 | 17.70 | 16.89 | 17.53 | 154,941 | +0.63(+3.75%) |
Apr 05, 2023 | 17.03 | 17.29 | 16.74 | 16.89 | 104,538 | -0.30(-1.73%) |
Apr 04, 2023 | 17.13 | 17.21 | 16.46 | 17.19 | 207,977 | +0.03(+0.17%) |
Apr 03, 2023 | 17.37 | 17.66 | 16.88 | 17.16 | 162,249 | -0.11(-0.61%) |
Mar 31, 2023 | 17.58 | 17.58 | 17.10 | 17.27 | 169,224 | -0.22(-1.26%) |
Mar 30, 2023 | 18.18 | 18.33 | 17.38 | 17.49 | 224,340 | -0.53(-2.93%) |
Mar 29, 2023 | 18.00 | 18.10 | 17.64 | 18.02 | 139,607 | +0.02(+0.11%) |
Mar 28, 2023 | 17.60 | 18.05 | 17.55 | 18.00 | 176,591 | +0.27(+1.52%) |
Mar 27, 2023 | 17.84 | 18.01 | 17.55 | 17.73 | 197,972 | +0.31(+1.76%) |
Mar 24, 2023 | 16.46 | 17.53 | 16.30 | 17.42 | 217,127 | +0.93(+5.65%) |
Mar 23, 2023 | 17.47 | 17.47 | 16.43 | 16.49 | 153,623 | -0.68(-3.97%) |
Mar 22, 2023 | 18.25 | 18.43 | 17.17 | 17.17 | 233,452 | -1.08(-5.89%) |
Mar 21, 2023 | 17.97 | 18.99 | 17.84 | 18.25 | 278,761 | +0.80(+4.57%) |
Mar 20, 2023 | 18.52 | 18.79 | 17.34 | 17.45 | 360,492 | -0.68(-3.76%) |
Mar 17, 2023 | 18.77 | 19.21 | 17.79 | 18.13 | 510,124 | -1.26(-6.49%) |
Mar 16, 2023 | 19.48 | 20.19 | 18.32 | 19.39 | 276,329 | -0.32(-1.61%) |
Mar 15, 2023 | 17.90 | 19.78 | 17.62 | 19.71 | 290,105 | +0.94(+5.01%) |
Mar 14, 2023 | 20.47 | 21.07 | 18.23 | 18.77 | 252,358 | -0.42(-2.20%) |
Mar 13, 2023 | 19.60 | 19.96 | 17.38 | 19.19 | 401,758 | -0.87(-4.35%) |
Mar 10, 2023 | 20.95 | 21.53 | 19.66 | 20.06 | 397,612 | -1.20(-5.64%) |
Mar 09, 2023 | 22.55 | 22.55 | 21.16 | 21.26 | 172,044 | -1.42(-6.26%) |
Mar 08, 2023 | 22.39 | 22.73 | 21.78 | 22.68 | 156,708 | +0.19(+0.85%) |
Mar 07, 2023 | 23.34 | 23.34 | 22.30 | 22.49 | 188,841 | -1.00(-4.25%) |
Mar 06, 2023 | 23.85 | 24.08 | 23.40 | 23.49 | 167,114 | -0.40(-1.69%) |
Mar 03, 2023 | 23.86 | 23.97 | 23.63 | 23.89 | 110,006 | +0.09(+0.36%) |
Mar 02, 2023 | 24.05 | 24.11 | 23.51 | 23.81 | 142,480 | -0.55(-2.25%) |
Mar 01, 2023 | 24.05 | 24.41 | 23.91 | 24.35 | 113,124 | +0.13(+0.55%) |
Feb 28, 2023 | 24.43 | 24.67 | 24.18 | 24.22 | 109,248 | -0.18(-0.75%) |
Feb 27, 2023 | 24.64 | 24.83 | 24.22 | 24.40 | 101,231 | -0.04(-0.16%) |
Feb 24, 2023 | 24.66 | 25.46 | 24.34 | 24.44 | 71,670 | -0.35(-1.39%) |
Feb 23, 2023 | 24.96 | 25.20 | 24.49 | 24.78 | 69,801 | -0.15(-0.62%) |
Feb 22, 2023 | 24.95 | 25.41 | 24.78 | 24.94 | 107,482 | -0.02(-0.08%) |
Feb 21, 2023 | 25.69 | 26.39 | 24.61 | 24.96 | 127,781 | -0.86(-3.35%) |
Feb 17, 2023 | 25.67 | 26.06 | 25.48 | 25.82 | 203,981 | +0.14(+0.56%) |
Feb 16, 2023 | 26.51 | 26.88 | 25.64 | 25.68 | 102,282 | -1.20(-4.46%) |
Feb 15, 2023 | 26.30 | 26.93 | 26.30 | 26.88 | 63,017 | +0.45(+1.71%) |
Feb 14, 2023 | 26.61 | 26.76 | 26.15 | 26.43 | 93,223 | -0.34(-1.26%) |
Feb 13, 2023 | 26.52 | 26.79 | 26.26 | 26.76 | 68,337 | +0.24(+0.90%) |
Feb 10, 2023 | 26.39 | 26.71 | 26.30 | 26.52 | 76,024 | +0.02(+0.07%) |
Feb 09, 2023 | 27.02 | 27.21 | 26.39 | 26.50 | 111,685 | -0.52(-1.92%) |
Feb 08, 2023 | 26.99 | 27.19 | 25.77 | 27.02 | 95,968 | -0.15(-0.57%) |
Feb 07, 2023 | 27.26 | 27.52 | 26.88 | 27.18 | 174,311 | -0.20(-0.74%) |
Feb 06, 2023 | 28.12 | 28.13 | 27.20 | 27.38 | 130,471 | -0.83(-2.96%) |
Feb 03, 2023 | 27.77 | 28.59 | 27.50 | 28.21 | 184,274 | +0.34(+1.22%) |
Feb 02, 2023 | 27.70 | 28.27 | 27.37 | 27.87 | 202,414 | +0.40(+1.45%) |
Feb 01, 2023 | 26.08 | 27.57 | 26.04 | 27.47 | 381,394 | +1.33(+5.08%) |
Jan 31, 2023 | 25.12 | 26.47 | 24.86 | 26.14 | 359,769 | +0.71(+2.80%) |
Jan 30, 2023 | 25.98 | 26.14 | 23.31 | 25.43 | 956,892 | -2.35(-8.46%) |
Jan 27, 2023 | 27.59 | 27.88 | 27.22 | 27.78 | 295,540 | +0.36(+1.31%) |
Jan 26, 2023 | 27.62 | 27.83 | 27.03 | 27.42 | 105,613 | -0.16(-0.58%) |
Jan 25, 2023 | 27.69 | 27.84 | 27.35 | 27.59 | 148,792 | -0.28(-1.02%) |
Jan 24, 2023 | 27.80 | 27.96 | 27.33 | 27.87 | 104,524 | +0.07(+0.24%) |
Jan 23, 2023 | 27.50 | 27.90 | 27.06 | 27.80 | 96,863 | +0.38(+1.38%) |
Jan 20, 2023 | 26.81 | 27.51 | 26.55 | 27.42 | 98,407 | +1.00(+3.77%) |
Jan 19, 2023 | 25.91 | 26.49 | 25.74 | 26.43 | 71,565 | +0.23(+0.87%) |
Jan 18, 2023 | 26.54 | 26.93 | 26.13 | 26.20 | 80,193 | -0.46(-1.74%) |
Jan 17, 2023 | 27.11 | 27.26 | 26.59 | 26.67 | 93,645 | -0.28(-1.06%) |
Jan 13, 2023 | 26.85 | 27.20 | 26.47 | 26.95 | 188,061 | -0.25(-0.91%) |
Jan 12, 2023 | 27.24 | 27.50 | 27.04 | 27.20 | 290,907 | +0.23(+0.84%) |
Jan 11, 2023 | 26.83 | 27.08 | 26.60 | 26.97 | 117,949 | +0.22(+0.82%) |
Jan 10, 2023 | 26.21 | 26.78 | 26.09 | 26.75 | 84,333 | +0.39(+1.47%) |
Jan 09, 2023 | 26.73 | 26.73 | 26.22 | 26.36 | 72,008 | -0.08(-0.29%) |
Jan 06, 2023 | 25.96 | 26.49 | 25.87 | 26.44 | 76,540 | +0.81(+3.14%) |
Jan 05, 2023 | 26.85 | 26.85 | 25.32 | 25.63 | 142,776 | -1.31(-4.86%) |
Jan 04, 2023 | 26.51 | 27.23 | 26.46 | 26.94 | 169,802 | +0.52(+1.97%) |
Jan 03, 2023 | 26.25 | 26.53 | 25.88 | 26.42 | 112,062 | +0.27(+1.02%) |
Dec 30, 2022 | 26.38 | 26.47 | 25.88 | 26.15 | 146,894 | -0.37(-1.39%) |
Dec 29, 2022 | 25.89 | 26.57 | 25.49 | 26.52 | 103,894 | +0.64(+2.49%) |
Dec 28, 2022 | 25.64 | 26.14 | 25.58 | 25.88 | 91,080 | +0.14(+0.55%) |
Dec 27, 2022 | 25.59 | 25.93 | 25.24 | 25.74 | 54,915 | +0.14(+0.56%) |
Dec 23, 2022 | 25.14 | 25.68 | 25.10 | 25.59 | 64,141 | +0.38(+1.50%) |
Dec 22, 2022 | 24.99 | 25.24 | 24.53 | 25.21 | 107,961 | +0.15(+0.61%) |
Dec 21, 2022 | 24.69 | 25.90 | 24.66 | 25.06 | 102,028 | +0.44(+1.77%) |
Dec 20, 2022 | 24.66 | 25.01 | 24.30 | 24.63 | 86,673 | -0.06(-0.23%) |
Dec 19, 2022 | 24.04 | 24.79 | 23.82 | 24.68 | 162,485 | +0.89(+3.75%) |
Dec 16, 2022 | 24.27 | 24.52 | 23.69 | 23.79 | 1,044,640 | -0.58(-2.37%) |
Dec 15, 2022 | 24.94 | 25.09 | 23.90 | 24.37 | 153,538 | -0.96(-3.78%) |
Dec 14, 2022 | 25.86 | 26.12 | 25.32 | 25.33 | 105,861 | -0.63(-2.41%) |
Dec 13, 2022 | 26.79 | 27.27 | 25.51 | 25.95 | 281,286 | -0.25(-0.94%) |
Dec 12, 2022 | 26.42 | 26.57 | 25.82 | 26.20 | 126,545 | -0.36(-1.34%) |
Dec 09, 2022 | 26.64 | 27.41 | 26.27 | 26.56 | 224,453 | -0.21(-0.80%) |
Dec 08, 2022 | 25.92 | 26.86 | 25.14 | 26.77 | 266,975 | +0.90(+3.48%) |
Dec 07, 2022 | 25.29 | 26.06 | 25.18 | 25.87 | 286,837 | +0.49(+1.94%) |
Dec 06, 2022 | 24.67 | 25.40 | 24.64 | 25.38 | 206,556 | +0.65(+2.65%) |
Dec 05, 2022 | 25.09 | 25.09 | 24.37 | 24.72 | 183,196 | -0.60(-2.36%) |
Dec 02, 2022 | 25.45 | 25.59 | 25.00 | 25.32 | 75,663 | -0.47(-1.84%) |
Dec 01, 2022 | 25.90 | 25.98 | 25.34 | 25.79 | 143,564 | -0.09(-0.37%) |
Nov 30, 2022 | 25.21 | 25.94 | 24.63 | 25.89 | 215,114 | +0.57(+2.25%) |
Nov 29, 2022 | 24.98 | 25.66 | 24.91 | 25.32 | 109,132 | +0.23(+0.91%) |
Nov 28, 2022 | 25.57 | 25.68 | 24.90 | 25.09 | 124,609 | -0.83(-3.22%) |
Nov 25, 2022 | 25.27 | 25.99 | 25.27 | 25.93 | 105,762 | +0.54(+2.13%) |
Nov 23, 2022 | 25.36 | 25.51 | 25.00 | 25.39 | 94,047 | +0.16(+0.64%) |
Nov 22, 2022 | 25.22 | 25.49 | 24.68 | 25.22 | 126,517 | +0.21(+0.83%) |
Nov 21, 2022 | 25.39 | 25.57 | 24.79 | 25.02 | 108,387 | -0.39(-1.53%) |
Nov 18, 2022 | 25.94 | 26.02 | 25.37 | 25.40 | 124,963 | +0.08(+0.30%) |
Nov 17, 2022 | 25.32 | 25.58 | 25.15 | 25.33 | 155,143 | -0.25(-0.96%) |
Nov 16, 2022 | 25.60 | 25.72 | 25.38 | 25.57 | 129,899 | -0.14(-0.55%) |
Nov 15, 2022 | 25.59 | 26.53 | 25.40 | 25.72 | 109,332 | +0.48(+1.92%) |
Nov 14, 2022 | 25.97 | 26.01 | 25.21 | 25.23 | 326,075 | -0.82(-3.17%) |
Nov 11, 2022 | 25.64 | 26.24 | 25.45 | 26.06 | 113,971 | +0.42(+1.63%) |
Nov 10, 2022 | 24.95 | 25.86 | 24.81 | 25.64 | 143,195 | +1.43(+5.91%) |
Nov 09, 2022 | 24.21 | 24.61 | 24.02 | 24.21 | 122,721 | -0.27(-1.08%) |
Nov 08, 2022 | 24.45 | 24.83 | 24.27 | 24.47 | 144,883 | -0.01(-0.04%) |
Nov 07, 2022 | 23.85 | 24.49 | 23.83 | 24.48 | 165,501 | +0.71(+2.99%) |
Nov 04, 2022 | 22.89 | 23.84 | 22.80 | 23.77 | 169,846 | +1.43(+6.40%) |
Nov 03, 2022 | 22.02 | 22.40 | 20.99 | 22.34 | 224,073 | +0.40(+1.83%) |
Nov 02, 2022 | 23.30 | 23.30 | 21.74 | 21.94 | 252,616 | -1.29(-5.56%) |
Nov 01, 2022 | 24.35 | 24.37 | 23.19 | 23.23 | 203,311 | -1.05(-4.31%) |
Oct 31, 2022 | 24.77 | 25.17 | 24.17 | 24.28 | 142,835 | -0.56(-2.26%) |
Oct 28, 2022 | 24.47 | 24.98 | 24.07 | 24.84 | 124,930 | +0.70(+2.91%) |
Oct 27, 2022 | 24.89 | 25.42 | 24.06 | 24.14 | 229,114 | -0.40(-1.64%) |
Oct 26, 2022 | 26.04 | 26.04 | 24.40 | 24.54 | 229,450 | -1.65(-6.29%) |
Oct 25, 2022 | 29.18 | 30.40 | 25.53 | 26.19 | 284,076 | -0.91(-3.35%) |
Oct 24, 2022 | 27.19 | 27.49 | 26.98 | 27.09 | 166,342 | +0.07(+0.24%) |
Oct 21, 2022 | 27.23 | 27.50 | 26.61 | 27.03 | 208,413 | +0.07(+0.28%) |
Oct 20, 2022 | 28.14 | 28.33 | 26.73 | 26.95 | 110,673 | -1.32(-4.66%) |
Oct 19, 2022 | 28.44 | 28.63 | 27.78 | 28.27 | 89,094 | -0.41(-1.43%) |
Oct 18, 2022 | 29.25 | 29.62 | 28.49 | 28.68 | 105,477 | -0.28(-0.97%) |
Oct 17, 2022 | 28.70 | 29.29 | 28.47 | 28.96 | 183,982 | +0.66(+2.35%) |
Oct 14, 2022 | 28.81 | 29.28 | 28.22 | 28.30 | 108,365 | -0.41(-1.43%) |
Oct 13, 2022 | 27.36 | 28.78 | 26.74 | 28.71 | 127,009 | +1.28(+4.67%) |
Oct 12, 2022 | 27.37 | 27.63 | 26.85 | 27.43 | 121,715 | +0.07(+0.24%) |
Oct 11, 2022 | 26.62 | 27.64 | 26.62 | 27.36 | 139,923 | +0.59(+2.20%) |
Oct 10, 2022 | 26.90 | 27.14 | 26.75 | 26.78 | 104,926 | +0.07(+0.24%) |
Oct 07, 2022 | 27.43 | 27.68 | 26.61 | 26.71 | 105,937 | -0.91(-3.28%) |
Oct 06, 2022 | 28.17 | 28.29 | 27.44 | 27.62 | 99,543 | -0.56(-1.99%) |
Oct 05, 2022 | 28.56 | 28.73 | 27.87 | 28.18 | 137,970 | -0.69(-2.40%) |
Oct 04, 2022 | 28.20 | 29.09 | 28.20 | 28.87 | 212,191 | +1.08(+3.90%) |
Oct 03, 2022 | 27.50 | 28.06 | 26.94 | 27.79 | 184,038 | +0.84(+3.12%) |
Sep 30, 2022 | 27.26 | 27.79 | 26.92 | 26.94 | 252,971 | -0.17(-0.62%) |
Sep 29, 2022 | 27.98 | 27.98 | 26.72 | 27.11 | 184,238 | -1.03(-3.66%) |
Sep 28, 2022 | 28.66 | 28.74 | 28.08 | 28.14 | 220,797 | -0.60(-2.08%) |
Sep 27, 2022 | 29.48 | 29.75 | 28.56 | 28.74 | 132,433 | -0.52(-1.79%) |
Sep 26, 2022 | 29.10 | 30.25 | 29.10 | 29.26 | 222,576 | +0.09(+0.32%) |
Sep 23, 2022 | 29.95 | 29.95 | 28.64 | 29.17 | 207,122 | -1.08(-3.56%) |
Sep 22, 2022 | 31.22 | 31.28 | 30.23 | 30.24 | 125,465 | -0.77(-2.47%) |
Sep 21, 2022 | 31.64 | 31.80 | 30.86 | 31.01 | 276,172 | -0.59(-1.86%) |
Sep 20, 2022 | 32.37 | 32.46 | 31.59 | 31.60 | 158,206 | -1.13(-3.46%) |
Sep 19, 2022 | 31.95 | 32.87 | 31.95 | 32.73 | 92,100 | +0.52(+1.63%) |
Sep 16, 2022 | 31.86 | 32.63 | 31.33 | 32.21 | 496,578 | -0.02(-0.06%) |
Sep 15, 2022 | 31.48 | 32.32 | 31.48 | 32.23 | 153,635 | +0.76(+2.41%) |
Sep 14, 2022 | 32.10 | 32.15 | 31.33 | 31.47 | 132,064 | -0.63(-1.95%) |
Sep 13, 2022 | 32.91 | 33.17 | 31.85 | 32.10 | 191,572 | -1.26(-3.78%) |
Sep 12, 2022 | 33.42 | 33.68 | 33.14 | 33.36 | 100,272 | -0.04(-0.11%) |
Sep 09, 2022 | 33.14 | 34.26 | 33.14 | 33.40 | 111,649 | +0.30(+0.90%) |
Sep 08, 2022 | 31.52 | 33.16 | 31.40 | 33.10 | 142,146 | +1.50(+4.73%) |
Sep 07, 2022 | 31.56 | 31.97 | 31.21 | 31.60 | 240,244 | -0.21(-0.65%) |
Sep 06, 2022 | 32.06 | 32.17 | 31.25 | 31.81 | 250,919 | -0.29(-0.90%) |
Sep 02, 2022 | 32.37 | 32.95 | 31.90 | 32.10 | 118,552 | -0.16(-0.49%) |
Sep 01, 2022 | 32.37 | 32.65 | 31.89 | 32.26 | 128,747 | -0.30(-0.92%) |
Aug 31, 2022 | 33.24 | 33.26 | 32.50 | 32.55 | 116,211 | -0.41(-1.25%) |
Aug 30, 2022 | 32.98 | 33.05 | 32.63 | 32.97 | 72,974 | +0.19(+0.57%) |
Aug 29, 2022 | 33.25 | 33.27 | 32.73 | 32.78 | 82,184 | -0.54(-1.63%) |
Aug 26, 2022 | 34.22 | 34.22 | 33.27 | 33.32 | 94,218 | -0.68(-2.01%) |
Aug 25, 2022 | 33.60 | 34.20 | 33.38 | 34.00 | 67,889 | +0.35(+1.03%) |
Aug 24, 2022 | 33.56 | 33.82 | 33.23 | 33.66 | 49,998 | -0.07(-0.22%) |
Aug 23, 2022 | 33.90 | 34.75 | 33.57 | 33.73 | 66,907 | -0.20(-0.58%) |
Aug 22, 2022 | 34.72 | 34.72 | 33.92 | 33.93 | 114,449 | -0.99(-2.84%) |
Aug 19, 2022 | 35.14 | 35.52 | 34.76 | 34.92 | 507,296 | -0.39(-1.11%) |
Aug 18, 2022 | 35.24 | 35.39 | 34.83 | 35.31 | 75,865 | +0.17(+0.48%) |
Aug 17, 2022 | 35.26 | 35.32 | 34.58 | 35.15 | 109,090 | -0.48(-1.34%) |
Aug 16, 2022 | 35.05 | 35.81 | 34.23 | 35.62 | 128,952 | +0.55(+1.57%) |
Aug 15, 2022 | 34.80 | 35.11 | 34.42 | 35.07 | 75,084 | +0.09(+0.27%) |
Aug 12, 2022 | 34.59 | 35.09 | 34.32 | 34.98 | 71,087 | +0.45(+1.30%) |
Aug 11, 2022 | 34.21 | 34.61 | 34.10 | 34.53 | 75,612 | +0.68(+2.02%) |
Aug 10, 2022 | 33.60 | 34.14 | 33.32 | 33.85 | 105,014 | +0.56(+1.69%) |
Aug 09, 2022 | 33.28 | 33.40 | 32.06 | 33.28 | 106,550 | -0.20(-0.59%) |
Aug 08, 2022 | 33.17 | 33.71 | 33.02 | 33.48 | 101,715 | +0.48(+1.44%) |
Aug 05, 2022 | 33.11 | 33.40 | 32.84 | 33.00 | 95,430 | -0.19(-0.59%) |
Aug 04, 2022 | 33.60 | 33.60 | 33.04 | 33.20 | 81,040 | -0.31(-0.94%) |
Aug 03, 2022 | 33.76 | 35.04 | 32.94 | 33.51 | 148,343 | -0.02(-0.06%) |
Aug 02, 2022 | 34.79 | 34.83 | 33.52 | 33.53 | 90,882 | -1.35(-3.88%) |
Aug 01, 2022 | 34.45 | 35.26 | 34.34 | 34.88 | 196,917 | +0.35(+1.02%) |
Jul 29, 2022 | 33.64 | 34.91 | 33.47 | 34.53 | 160,146 | +0.98(+2.93%) |
Jul 28, 2022 | 33.02 | 33.69 | 32.79 | 33.55 | 190,817 | +0.56(+1.68%) |
Jul 27, 2022 | 32.80 | 33.10 | 32.44 | 32.99 | 175,888 | +0.13(+0.39%) |
Jul 26, 2022 | 34.56 | 34.94 | 32.37 | 32.86 | 197,591 | -2.21(-6.31%) |
Jul 25, 2022 | 34.92 | 35.50 | 34.92 | 35.08 | 149,479 | +0.22(+0.64%) |
Jul 22, 2022 | 34.79 | 36.76 | 34.49 | 34.86 | 130,546 | -0.02(-0.05%) |
Jul 21, 2022 | 34.49 | 34.94 | 34.14 | 34.87 | 121,256 | +0.31(+0.88%) |
Jul 20, 2022 | 33.85 | 34.67 | 33.83 | 34.57 | 85,972 | +0.56(+1.66%) |
Jul 19, 2022 | 33.43 | 34.18 | 33.33 | 34.00 | 116,383 | +1.00(+3.03%) |
Jul 18, 2022 | 33.22 | 33.54 | 32.86 | 33.00 | 101,119 | +0.06(+0.20%) |
Jul 15, 2022 | 32.80 | 33.19 | 32.44 | 32.94 | 156,500 | +0.78(+2.42%) |
Jul 14, 2022 | 32.09 | 32.63 | 31.55 | 32.16 | 145,056 | -0.44(-1.34%) |
Jul 13, 2022 | 32.34 | 32.86 | 32.01 | 32.60 | 197,205 | +0.11(+0.34%) |
Jul 12, 2022 | 32.24 | 32.74 | 32.24 | 32.49 | 90,331 | +0.07(+0.23%) |
Jul 11, 2022 | 32.31 | 32.90 | 31.84 | 32.41 | 66,590 | -0.19(-0.60%) |
Jul 08, 2022 | 32.63 | 32.74 | 32.13 | 32.61 | 102,903 | -0.03(-0.09%) |
Jul 07, 2022 | 32.74 | 33.10 | 32.49 | 32.63 | 91,136 | +0.01(+0.03%) |
Jul 06, 2022 | 32.75 | 33.09 | 32.35 | 32.62 | 82,256 | -0.37(-1.12%) |
Jul 05, 2022 | 32.40 | 33.06 | 32.22 | 32.99 | 133,753 | -0.09(-0.28%) |
Jul 01, 2022 | 31.91 | 33.22 | 31.29 | 33.09 | 149,047 | +0.98(+3.06%) |
Jun 30, 2022 | 32.26 | 32.82 | 31.80 | 32.11 | 135,069 | -0.78(-2.37%) |
Jun 29, 2022 | 33.06 | 33.60 | 32.41 | 32.88 | 139,016 | +0.00(+0.00%) |
Jun 28, 2022 | 33.31 | 33.93 | 32.79 | 32.88 | 80,580 | -0.21(-0.64%) |
Jun 27, 2022 | 33.49 | 34.54 | 32.92 | 33.10 | 166,107 | -0.56(-1.68%) |
Jun 24, 2022 | 32.10 | 33.69 | 32.10 | 33.66 | 561,582 | +1.80(+5.64%) |
Jun 23, 2022 | 32.36 | 32.83 | 31.58 | 31.86 | 130,725 | -0.52(-1.60%) |
Jun 22, 2022 | 32.49 | 32.93 | 32.37 | 32.38 | 210,743 | -0.56(-1.69%) |
Jun 21, 2022 | 32.99 | 33.97 | 32.37 | 32.94 | 168,962 | +0.57(+1.77%) |
Jun 17, 2022 | 32.35 | 33.11 | 31.87 | 32.36 | 683,761 | +0.65(+2.04%) |
Jun 16, 2022 | 32.09 | 32.09 | 31.26 | 31.72 | 203,151 | -0.75(-2.31%) |
Jun 15, 2022 | 33.09 | 33.13 | 32.22 | 32.47 | 193,508 | -0.17(-0.51%) |
Jun 14, 2022 | 32.64 | 33.15 | 32.21 | 32.63 | 186,333 | -0.64(-1.92%) |
Jun 13, 2022 | 33.36 | 34.16 | 33.19 | 33.27 | 127,701 | -0.81(-2.36%) |
Jun 10, 2022 | 34.51 | 34.71 | 33.76 | 34.08 | 159,464 | -0.85(-2.44%) |
Jun 09, 2022 | 35.88 | 35.88 | 34.85 | 34.93 | 193,281 | -0.99(-2.76%) |
Jun 08, 2022 | 36.53 | 36.53 | 35.44 | 35.92 | 125,251 | -0.57(-1.57%) |
Jun 07, 2022 | 36.74 | 36.93 | 36.42 | 36.49 | 129,498 | -0.60(-1.62%) |
Jun 06, 2022 | 36.11 | 37.17 | 35.91 | 37.10 | 182,888 | +1.26(+3.51%) |
Jun 03, 2022 | 36.61 | 37.51 | 35.52 | 35.84 | 244,029 | -1.07(-2.91%) |
Jun 02, 2022 | 36.83 | 36.94 | 36.01 | 36.91 | 129,966 | +0.19(+0.50%) |
Jun 01, 2022 | 37.54 | 38.27 | 36.37 | 36.73 | 246,566 | -0.60(-1.61%) |
May 31, 2022 | 37.40 | 38.28 | 36.81 | 37.33 | 308,730 | -0.31(-0.84%) |
May 27, 2022 | 37.58 | 37.76 | 37.32 | 37.64 | 157,558 | +0.26(+0.69%) |
May 26, 2022 | 37.29 | 37.81 | 36.86 | 37.38 | 239,063 | +0.51(+1.38%) |
May 25, 2022 | 37.53 | 37.73 | 36.73 | 36.87 | 130,308 | -0.10(-0.28%) |
May 24, 2022 | 36.48 | 37.25 | 35.88 | 36.98 | 181,534 | +0.49(+1.35%) |
May 23, 2022 | 36.69 | 37.06 | 36.32 | 36.49 | 168,238 | +0.32(+0.90%) |
May 20, 2022 | 36.63 | 36.63 | 35.43 | 36.16 | 142,228 | -0.11(-0.31%) |
May 19, 2022 | 36.39 | 37.12 | 36.21 | 36.27 | 221,279 | -0.60(-1.63%) |
May 18, 2022 | 37.37 | 37.75 | 36.37 | 36.87 | 196,308 | -1.04(-2.74%) |
May 17, 2022 | 36.72 | 38.26 | 36.68 | 37.91 | 140,717 | +2.03(+5.65%) |
May 16, 2022 | 36.03 | 36.32 | 35.64 | 35.88 | 122,778 | -0.44(-1.22%) |
May 13, 2022 | 36.30 | 37.02 | 36.11 | 36.33 | 175,947 | +0.35(+0.98%) |
May 12, 2022 | 35.37 | 36.36 | 34.97 | 35.98 | 118,734 | +0.31(+0.88%) |
May 11, 2022 | 35.58 | 36.54 | 35.53 | 35.66 | 127,339 | +0.19(+0.52%) |
May 10, 2022 | 36.90 | 38.55 | 35.35 | 35.48 | 182,417 | -1.22(-3.33%) |
May 09, 2022 | 36.22 | 37.09 | 35.87 | 36.70 | 166,802 | +0.28(+0.76%) |
May 06, 2022 | 36.56 | 37.05 | 35.87 | 36.42 | 141,172 | -0.23(-0.63%) |
May 05, 2022 | 37.63 | 38.29 | 36.20 | 36.65 | 205,641 | -2.18(-5.60%) |
May 04, 2022 | 37.98 | 39.06 | 37.49 | 38.83 | 135,717 | +0.85(+2.25%) |
May 03, 2022 | 37.57 | 38.18 | 37.13 | 37.97 | 228,009 | +0.31(+0.83%) |