Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.19 | 41.83 | 40.47 | 41.51 | 16,734 | -0.05(-0.12%) |
Apr 27, 2023 | 42.11 | 42.21 | 40.97 | 41.55 | 8,709 | -0.48(-1.14%) |
Apr 26, 2023 | 41.74 | 42.43 | 41.46 | 42.03 | 17,929 | +0.29(+0.70%) |
Apr 25, 2023 | 44.02 | 44.65 | 41.50 | 41.74 | 45,166 | -2.27(-5.16%) |
Apr 24, 2023 | 43.25 | 44.01 | 42.43 | 44.01 | 25,718 | +0.75(+1.74%) |
Apr 21, 2023 | 42.65 | 44.01 | 42.50 | 43.26 | 46,051 | +0.24(+0.55%) |
Apr 20, 2023 | 41.73 | 43.06 | 41.57 | 43.02 | 22,511 | +0.62(+1.45%) |
Apr 19, 2023 | 41.54 | 42.49 | 41.53 | 42.41 | 10,756 | +0.83(+2.00%) |
Apr 18, 2023 | 39.87 | 42.06 | 39.61 | 41.57 | 54,425 | +1.44(+3.59%) |
Apr 17, 2023 | 40.32 | 40.73 | 39.95 | 40.13 | 15,650 | +0.09(+0.22%) |
Apr 14, 2023 | 41.77 | 41.77 | 39.99 | 40.05 | 38,208 | -1.88(-4.48%) |
Apr 13, 2023 | 41.76 | 42.07 | 41.01 | 41.93 | 18,546 | -0.27(-0.65%) |
Apr 12, 2023 | 40.64 | 42.23 | 40.61 | 42.20 | 26,006 | +1.40(+3.43%) |
Apr 11, 2023 | 40.06 | 41.01 | 40.06 | 40.80 | 32,507 | +0.65(+1.61%) |
Apr 10, 2023 | 39.78 | 41.48 | 39.70 | 40.15 | 24,699 | +0.06(+0.15%) |
Apr 06, 2023 | 40.21 | 40.82 | 39.85 | 40.10 | 14,685 | +0.02(+0.05%) |
Apr 05, 2023 | 40.12 | 40.62 | 39.62 | 40.08 | 15,656 | -0.16(-0.39%) |
Apr 04, 2023 | 40.98 | 41.06 | 39.78 | 40.23 | 11,548 | -1.15(-2.77%) |
Apr 03, 2023 | 40.29 | 41.39 | 39.39 | 41.38 | 21,416 | +0.63(+1.54%) |
Mar 31, 2023 | 38.40 | 41.15 | 38.40 | 40.75 | 27,328 | +2.82(+7.44%) |
Mar 30, 2023 | 37.71 | 38.61 | 37.35 | 37.93 | 13,309 | +0.67(+1.79%) |
Mar 29, 2023 | 36.49 | 37.52 | 36.49 | 37.27 | 28,157 | +0.77(+2.12%) |
Mar 28, 2023 | 37.68 | 37.68 | 35.27 | 36.49 | 37,551 | -1.21(-3.22%) |
Mar 27, 2023 | 36.69 | 38.24 | 36.36 | 37.71 | 35,199 | +1.48(+4.08%) |
Mar 24, 2023 | 36.86 | 36.99 | 35.27 | 36.23 | 49,921 | -0.25(-0.70%) |
Mar 23, 2023 | 35.10 | 36.93 | 33.92 | 36.48 | 107,186 | +1.33(+3.79%) |
Mar 22, 2023 | 37.19 | 37.19 | 35.13 | 35.15 | 63,218 | -1.72(-4.67%) |
Mar 21, 2023 | 37.08 | 37.71 | 36.50 | 36.87 | 35,865 | -0.82(-2.18%) |
Mar 20, 2023 | 37.10 | 38.24 | 36.84 | 37.70 | 27,645 | +0.75(+2.04%) |
Mar 17, 2023 | 39.63 | 39.63 | 36.75 | 36.94 | 43,956 | -2.52(-6.38%) |
Mar 16, 2023 | 39.07 | 39.62 | 38.77 | 39.46 | 20,730 | +1.09(+2.83%) |
Mar 15, 2023 | 38.75 | 39.06 | 38.37 | 38.37 | 13,998 | -0.59(-1.51%) |
Mar 14, 2023 | 39.41 | 39.72 | 38.93 | 38.96 | 16,215 | -0.19(-0.48%) |
Mar 13, 2023 | 39.48 | 40.00 | 38.81 | 39.15 | 26,650 | -0.17(-0.42%) |
Mar 10, 2023 | 38.39 | 39.45 | 37.27 | 39.31 | 24,939 | +1.06(+2.76%) |
Mar 09, 2023 | 36.24 | 38.39 | 36.24 | 38.25 | 33,781 | +0.93(+2.49%) |
Mar 08, 2023 | 36.78 | 37.64 | 36.76 | 37.32 | 16,743 | +0.49(+1.33%) |
Mar 07, 2023 | 37.06 | 37.53 | 36.76 | 36.83 | 17,587 | -0.12(-0.32%) |
Mar 06, 2023 | 37.42 | 37.42 | 36.66 | 36.95 | 9,222 | -0.46(-1.23%) |
Mar 03, 2023 | 35.90 | 37.41 | 35.90 | 37.41 | 13,579 | +0.71(+1.95%) |
Mar 02, 2023 | 36.57 | 37.09 | 36.46 | 36.70 | 17,654 | +0.13(+0.35%) |
Mar 01, 2023 | 36.68 | 36.68 | 36.28 | 36.57 | 6,101 | -0.09(-0.24%) |
Feb 28, 2023 | 37.00 | 37.00 | 36.35 | 36.66 | 7,807 | -0.43(-1.16%) |
Feb 27, 2023 | 37.02 | 37.33 | 36.35 | 37.09 | 17,908 | +0.91(+2.52%) |
Feb 24, 2023 | 36.37 | 36.37 | 35.77 | 36.18 | 6,202 | -0.62(-1.68%) |
Feb 23, 2023 | 36.81 | 36.81 | 35.93 | 36.80 | 9,198 | +0.86(+2.40%) |
Feb 22, 2023 | 35.44 | 36.07 | 35.44 | 35.93 | 5,520 | +0.39(+1.10%) |
Feb 21, 2023 | 36.37 | 36.37 | 35.44 | 35.54 | 5,857 | -0.71(-1.97%) |
Feb 17, 2023 | 35.86 | 36.45 | 35.86 | 36.26 | 5,398 | +0.14(+0.38%) |
Feb 16, 2023 | 35.89 | 36.71 | 35.89 | 36.12 | 6,527 | -0.66(-1.78%) |
Feb 15, 2023 | 36.78 | 37.19 | 36.63 | 36.78 | 5,361 | +0.06(+0.16%) |
Feb 14, 2023 | 37.06 | 37.09 | 36.53 | 36.72 | 7,204 | -0.17(-0.45%) |
Feb 13, 2023 | 36.97 | 37.44 | 36.61 | 36.88 | 12,730 | -0.06(-0.16%) |
Feb 10, 2023 | 37.05 | 37.40 | 36.69 | 36.94 | 11,715 | -0.04(-0.11%) |
Feb 09, 2023 | 37.39 | 37.39 | 36.79 | 36.98 | 8,495 | -0.06(-0.16%) |
Feb 08, 2023 | 36.94 | 37.37 | 36.80 | 37.04 | 17,685 | +0.14(+0.37%) |
Feb 07, 2023 | 36.47 | 37.28 | 36.16 | 36.90 | 37,663 | +0.54(+1.50%) |
Feb 06, 2023 | 36.07 | 36.56 | 36.01 | 36.36 | 14,314 | +0.10(+0.27%) |
Feb 03, 2023 | 35.30 | 36.29 | 35.30 | 36.26 | 8,877 | +0.43(+1.19%) |
Feb 02, 2023 | 35.72 | 35.94 | 35.22 | 35.83 | 11,294 | +0.32(+0.90%) |
Feb 01, 2023 | 35.34 | 35.76 | 35.24 | 35.51 | 16,729 | +0.23(+0.66%) |
Jan 31, 2023 | 34.93 | 35.28 | 34.34 | 35.28 | 18,346 | +0.49(+1.40%) |
Jan 30, 2023 | 34.46 | 35.04 | 34.25 | 34.79 | 22,905 | +0.35(+1.02%) |
Jan 27, 2023 | 33.62 | 34.45 | 33.32 | 34.44 | 15,238 | +0.37(+1.08%) |
Jan 26, 2023 | 33.98 | 34.07 | 33.64 | 34.07 | 34,873 | +0.11(+0.31%) |
Jan 25, 2023 | 33.62 | 33.97 | 33.47 | 33.97 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.64 | 34.07 | 33.45 | 33.82 | 7,143 | -0.08(-0.23%) |
Jan 23, 2023 | 34.37 | 34.37 | 33.73 | 33.90 | 6,363 | -0.49(-1.41%) |
Jan 20, 2023 | 34.07 | 34.41 | 34.07 | 34.39 | 6,624 | +0.07(+0.20%) |
Jan 19, 2023 | 33.97 | 34.32 | 33.64 | 34.32 | 7,813 | +0.20(+0.60%) |
Jan 18, 2023 | 34.03 | 34.16 | 33.59 | 34.11 | 4,866 | -0.09(-0.26%) |
Jan 17, 2023 | 33.42 | 34.45 | 33.42 | 34.20 | 7,247 | -0.03(-0.09%) |
Jan 13, 2023 | 34.07 | 34.41 | 33.65 | 34.23 | 16,537 | +0.14(+0.40%) |
Jan 12, 2023 | 34.03 | 34.85 | 34.03 | 34.09 | 25,158 | +0.05(+0.14%) |
Jan 11, 2023 | 34.16 | 34.16 | 33.93 | 34.05 | 8,501 | +0.02(+0.06%) |
Jan 10, 2023 | 34.01 | 34.14 | 33.57 | 34.03 | 10,870 | +0.14(+0.40%) |
Jan 09, 2023 | 33.73 | 34.32 | 33.62 | 33.89 | 22,602 | +0.16(+0.46%) |
Jan 06, 2023 | 33.19 | 33.73 | 33.04 | 33.73 | 6,823 | +0.28(+0.84%) |
Jan 05, 2023 | 33.19 | 33.45 | 32.47 | 33.45 | 7,700 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.15 | 32.49 | 32.90 | 9,029 | +0.02(+0.06%) |
Jan 03, 2023 | 32.57 | 33.18 | 32.52 | 32.88 | 13,219 | +0.27(+0.83%) |
Dec 30, 2022 | 32.56 | 32.88 | 31.77 | 32.61 | 2,881 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.08 | 32.40 | 6,544 | +0.38(+1.18%) |
Dec 28, 2022 | 32.71 | 32.93 | 31.83 | 32.02 | 4,789 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.73 | 31.92 | 32.51 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.21 | 32.35 | 31.73 | 31.73 | 3,108 | -0.23(-0.73%) |
Dec 22, 2022 | 32.37 | 32.51 | 31.96 | 31.97 | 5,334 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.92 | 32.10 | 32.10 | 4,756 | +0.20(+0.64%) |
Dec 20, 2022 | 31.85 | 32.45 | 31.85 | 31.90 | 5,108 | +0.31(+0.98%) |
Dec 19, 2022 | 31.42 | 31.79 | 31.42 | 31.59 | 4,486 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.32 | 8,044 | +0.05(+0.16%) |
Dec 15, 2022 | 31.79 | 31.91 | 31.01 | 31.27 | 8,013 | -0.03(-0.09%) |
Dec 14, 2022 | 31.12 | 31.79 | 31.12 | 31.30 | 11,735 | +0.14(+0.44%) |
Dec 13, 2022 | 32.48 | 32.72 | 31.11 | 31.17 | 22,098 | -1.37(-4.21%) |
Dec 12, 2022 | 32.89 | 33.37 | 32.28 | 32.54 | 7,114 | -0.03(-0.09%) |
Dec 09, 2022 | 33.62 | 33.62 | 32.57 | 32.57 | 27,217 | -0.89(-2.67%) |
Dec 08, 2022 | 33.64 | 33.65 | 32.63 | 33.46 | 10,938 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.25 | 31.90 | 33.17 | 22,393 | +1.54(+4.86%) |
Dec 06, 2022 | 31.27 | 31.92 | 31.09 | 31.63 | 5,293 | +0.04(+0.12%) |
Dec 05, 2022 | 31.66 | 31.66 | 30.70 | 31.60 | 6,339 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.09 | 31.60 | 3,347 | +0.00(+0.00%) |
Dec 01, 2022 | 31.84 | 31.84 | 31.51 | 31.60 | 7,191 | -0.19(-0.61%) |
Nov 30, 2022 | 31.41 | 31.79 | 31.37 | 31.79 | 14,162 | +0.35(+1.11%) |
Nov 29, 2022 | 31.53 | 31.53 | 30.77 | 31.44 | 4,738 | -0.11(-0.34%) |
Nov 28, 2022 | 31.06 | 31.56 | 30.82 | 31.55 | 11,465 | +0.26(+0.84%) |
Nov 25, 2022 | 31.41 | 31.41 | 31.08 | 31.28 | 1,411 | -0.02(-0.06%) |
Nov 23, 2022 | 31.55 | 31.55 | 30.57 | 31.30 | 4,243 | -0.03(-0.09%) |
Nov 22, 2022 | 31.54 | 31.54 | 31.09 | 31.33 | 6,925 | +0.08(+0.25%) |
Nov 21, 2022 | 30.82 | 31.43 | 29.80 | 31.26 | 3,804 | +0.64(+2.10%) |
Nov 18, 2022 | 30.23 | 30.87 | 30.23 | 30.61 | 3,142 | -0.06(-0.19%) |
Nov 17, 2022 | 30.69 | 31.12 | 30.50 | 30.67 | 4,119 | -0.18(-0.60%) |
Nov 16, 2022 | 30.62 | 31.12 | 30.22 | 30.86 | 4,048 | -0.30(-0.97%) |
Nov 15, 2022 | 30.92 | 31.16 | 30.20 | 31.16 | 12,376 | +0.26(+0.85%) |
Nov 14, 2022 | 30.14 | 31.48 | 29.64 | 30.90 | 7,822 | +0.33(+1.08%) |
Nov 11, 2022 | 30.14 | 30.62 | 29.99 | 30.57 | 6,625 | +0.18(+0.61%) |
Nov 10, 2022 | 30.59 | 30.95 | 29.97 | 30.38 | 5,074 | -0.29(-0.95%) |
Nov 09, 2022 | 30.06 | 30.67 | 29.63 | 30.67 | 13,010 | -0.06(-0.19%) |
Nov 08, 2022 | 28.98 | 30.90 | 28.98 | 30.73 | 16,353 | +1.84(+6.38%) |
Nov 07, 2022 | 28.66 | 29.23 | 28.66 | 28.89 | 4,061 | -0.05(-0.17%) |
Nov 04, 2022 | 29.34 | 29.34 | 28.57 | 28.93 | 5,411 | -0.30(-1.01%) |
Nov 03, 2022 | 28.33 | 29.36 | 28.01 | 29.23 | 8,422 | +0.99(+3.52%) |
Nov 02, 2022 | 28.55 | 28.88 | 28.08 | 28.24 | 15,293 | -0.21(-0.74%) |
Nov 01, 2022 | 28.43 | 29.00 | 28.37 | 28.45 | 15,601 | +0.24(+0.85%) |
Oct 31, 2022 | 28.60 | 29.42 | 28.21 | 28.21 | 12,493 | -0.61(-2.12%) |
Oct 28, 2022 | 26.59 | 28.94 | 26.59 | 28.82 | 26,042 | +2.27(+8.56%) |
Oct 27, 2022 | 26.85 | 26.85 | 26.15 | 26.55 | 6,054 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.89 | 25.35 | 26.33 | 14,736 | +0.41(+1.59%) |
Oct 25, 2022 | 26.42 | 26.66 | 25.61 | 25.92 | 7,335 | -0.63(-2.38%) |
Oct 24, 2022 | 25.79 | 26.98 | 25.39 | 26.55 | 12,059 | +0.59(+2.28%) |
Oct 21, 2022 | 26.16 | 26.53 | 25.60 | 25.95 | 11,037 | +0.16(+0.63%) |
Oct 20, 2022 | 26.28 | 26.65 | 25.70 | 25.79 | 15,874 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.64 | 25.41 | 26.28 | 6,605 | +0.13(+0.51%) |
Oct 18, 2022 | 25.94 | 26.73 | 25.74 | 26.14 | 15,670 | +0.57(+2.24%) |
Oct 17, 2022 | 25.32 | 26.51 | 25.20 | 25.57 | 14,135 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,461 | +3.21(+14.69%) |
Oct 13, 2022 | 22.12 | 22.12 | 21.15 | 21.85 | 24,943 | -0.32(-1.42%) |
Oct 12, 2022 | 21.52 | 22.16 | 21.51 | 22.16 | 4,943 | +0.68(+3.16%) |
Oct 11, 2022 | 21.93 | 22.18 | 21.35 | 21.48 | 14,930 | -0.15(-0.71%) |
Oct 10, 2022 | 21.68 | 22.20 | 21.64 | 21.64 | 9,153 | +0.05(+0.22%) |
Oct 07, 2022 | 22.21 | 22.45 | 21.21 | 21.59 | 22,232 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.34 | 14,131 | -0.24(-1.06%) |
Oct 05, 2022 | 22.83 | 23.33 | 22.57 | 22.58 | 10,475 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.47 | 22.88 | 22.89 | 10,612 | -0.51(-2.16%) |
Oct 03, 2022 | 23.67 | 24.17 | 23.23 | 23.39 | 7,949 | +0.28(+1.20%) |
Sep 30, 2022 | 24.17 | 24.17 | 23.04 | 23.12 | 11,364 | -0.16(-0.70%) |
Sep 29, 2022 | 23.31 | 23.41 | 22.98 | 23.28 | 6,864 | +0.00(+0.00%) |
Sep 28, 2022 | 23.63 | 23.63 | 23.07 | 23.28 | 6,357 | +0.00(+0.00%) |
Sep 27, 2022 | 23.22 | 23.64 | 22.94 | 23.28 | 7,993 | -0.11(-0.49%) |
Sep 26, 2022 | 23.32 | 23.57 | 22.81 | 23.39 | 9,688 | -0.25(-1.05%) |
Sep 23, 2022 | 24.36 | 24.75 | 22.94 | 23.64 | 12,587 | -0.49(-2.02%) |
Sep 22, 2022 | 24.70 | 24.93 | 24.13 | 24.13 | 4,574 | -0.72(-2.88%) |
Sep 21, 2022 | 25.02 | 25.23 | 24.84 | 24.85 | 4,948 | -0.18(-0.73%) |
Sep 20, 2022 | 24.45 | 25.03 | 24.18 | 25.03 | 9,952 | +0.80(+3.31%) |
Sep 19, 2022 | 24.77 | 24.81 | 23.89 | 24.22 | 9,754 | -0.72(-2.87%) |
Sep 16, 2022 | 24.53 | 25.08 | 24.34 | 24.94 | 21,362 | +0.41(+1.67%) |
Sep 15, 2022 | 24.34 | 24.83 | 24.26 | 24.53 | 4,354 | +0.16(+0.67%) |
Sep 14, 2022 | 24.76 | 25.11 | 24.26 | 24.37 | 7,355 | -0.52(-2.07%) |
Sep 13, 2022 | 24.94 | 25.40 | 24.73 | 24.88 | 5,531 | -0.46(-1.81%) |
Sep 12, 2022 | 25.61 | 25.87 | 25.12 | 25.34 | 8,495 | -0.05(-0.19%) |
Sep 09, 2022 | 25.22 | 25.50 | 25.22 | 25.39 | 3,780 | +0.09(+0.34%) |
Sep 08, 2022 | 25.00 | 25.45 | 24.35 | 25.30 | 5,057 | +0.09(+0.34%) |
Sep 07, 2022 | 25.31 | 25.31 | 24.94 | 25.22 | 4,856 | -0.34(-1.35%) |
Sep 06, 2022 | 26.08 | 26.17 | 25.37 | 25.56 | 9,694 | -0.30(-1.15%) |
Sep 02, 2022 | 25.85 | 26.09 | 25.69 | 25.86 | 3,076 | -0.12(-0.48%) |
Sep 01, 2022 | 25.77 | 26.14 | 25.53 | 25.98 | 5,977 | -0.37(-1.41%) |
Aug 31, 2022 | 25.93 | 26.35 | 25.50 | 26.35 | 16,083 | +0.43(+1.66%) |
Aug 30, 2022 | 26.10 | 26.17 | 25.82 | 25.93 | 2,867 | -0.29(-1.09%) |
Aug 29, 2022 | 26.39 | 26.39 | 26.01 | 26.21 | 4,307 | -0.30(-1.12%) |
Aug 26, 2022 | 26.66 | 27.19 | 26.22 | 26.51 | 10,600 | +0.11(+0.43%) |
Aug 25, 2022 | 26.90 | 26.90 | 26.08 | 26.39 | 7,683 | -0.45(-1.67%) |
Aug 24, 2022 | 27.54 | 27.57 | 26.36 | 26.84 | 7,879 | -0.50(-1.82%) |
Aug 23, 2022 | 27.83 | 28.05 | 27.34 | 27.34 | 6,040 | -0.71(-2.52%) |
Aug 22, 2022 | 27.37 | 28.20 | 27.27 | 28.05 | 17,635 | +0.68(+2.48%) |
Aug 19, 2022 | 27.42 | 27.56 | 27.07 | 27.37 | 8,860 | -0.06(-0.21%) |
Aug 18, 2022 | 27.11 | 27.55 | 26.92 | 27.42 | 4,568 | +0.57(+2.13%) |
Aug 17, 2022 | 27.22 | 27.27 | 26.85 | 26.85 | 4,102 | -0.29(-1.06%) |
Aug 16, 2022 | 26.88 | 27.51 | 26.57 | 27.14 | 17,589 | -0.09(-0.32%) |
Aug 15, 2022 | 26.27 | 27.22 | 26.27 | 27.22 | 8,775 | +0.55(+2.08%) |
Aug 12, 2022 | 25.40 | 26.67 | 25.32 | 26.67 | 15,105 | +1.02(+3.99%) |
Aug 11, 2022 | 26.32 | 26.32 | 25.51 | 25.65 | 8,958 | -0.42(-1.61%) |
Aug 10, 2022 | 25.75 | 26.16 | 25.70 | 26.07 | 7,936 | +0.37(+1.44%) |
Aug 09, 2022 | 26.10 | 26.26 | 25.02 | 25.70 | 19,928 | -0.40(-1.52%) |
Aug 08, 2022 | 26.30 | 26.31 | 26.10 | 26.10 | 7,478 | +0.05(+0.18%) |
Aug 05, 2022 | 26.47 | 26.65 | 26.05 | 26.05 | 16,355 | -0.26(-0.97%) |
Aug 04, 2022 | 27.44 | 27.44 | 26.30 | 26.30 | 11,488 | -0.87(-3.20%) |
Aug 03, 2022 | 27.61 | 27.96 | 25.70 | 27.17 | 30,641 | -1.43(-4.99%) |
Aug 02, 2022 | 29.31 | 29.95 | 28.57 | 28.60 | 12,834 | -0.69(-2.36%) |
Aug 01, 2022 | 28.37 | 29.81 | 28.37 | 29.29 | 25,599 | +0.79(+2.79%) |
Jul 29, 2022 | 28.18 | 28.56 | 28.15 | 28.50 | 4,442 | +0.42(+1.48%) |
Jul 28, 2022 | 28.38 | 29.04 | 28.08 | 28.08 | 15,610 | -0.61(-2.14%) |
Jul 27, 2022 | 28.36 | 28.81 | 28.12 | 28.70 | 9,401 | +0.12(+0.43%) |
Jul 26, 2022 | 28.53 | 28.84 | 28.28 | 28.57 | 9,201 | -0.40(-1.37%) |
Jul 25, 2022 | 28.91 | 29.26 | 28.63 | 28.97 | 13,229 | +0.04(+0.13%) |
Jul 22, 2022 | 29.27 | 29.39 | 28.89 | 28.93 | 6,672 | -0.30(-1.04%) |
Jul 21, 2022 | 29.82 | 29.95 | 29.24 | 29.24 | 15,041 | -0.38(-1.28%) |
Jul 20, 2022 | 30.30 | 30.42 | 29.61 | 29.61 | 7,432 | -0.56(-1.85%) |
Jul 19, 2022 | 30.29 | 30.85 | 30.10 | 30.17 | 18,049 | +0.15(+0.50%) |
Jul 18, 2022 | 29.31 | 30.04 | 29.31 | 30.02 | 13,614 | +0.77(+2.62%) |
Jul 15, 2022 | 29.27 | 29.60 | 29.25 | 29.25 | 12,848 | +0.04(+0.13%) |
Jul 14, 2022 | 29.32 | 30.11 | 28.93 | 29.22 | 19,170 | -0.47(-1.59%) |
Jul 13, 2022 | 29.47 | 29.79 | 29.20 | 29.69 | 14,224 | +0.29(+1.00%) |
Jul 12, 2022 | 29.34 | 29.78 | 29.34 | 29.40 | 14,961 | -0.20(-0.67%) |
Jul 11, 2022 | 28.63 | 29.72 | 28.63 | 29.60 | 21,968 | +0.69(+2.39%) |
Jul 08, 2022 | 28.62 | 29.24 | 28.23 | 28.91 | 10,789 | +0.13(+0.46%) |
Jul 07, 2022 | 28.97 | 29.07 | 28.47 | 28.77 | 15,226 | -0.22(-0.75%) |
Jul 06, 2022 | 29.69 | 29.85 | 28.66 | 28.99 | 12,030 | -0.57(-1.92%) |
Jul 05, 2022 | 29.13 | 29.66 | 28.98 | 29.56 | 41,279 | +0.31(+1.07%) |
Jul 01, 2022 | 28.79 | 29.32 | 28.39 | 29.25 | 28,465 | +0.26(+0.91%) |
Jun 30, 2022 | 29.32 | 29.32 | 28.67 | 28.98 | 23,130 | -0.49(-1.67%) |
Jun 29, 2022 | 29.30 | 29.62 | 29.19 | 29.47 | 60,017 | +0.09(+0.29%) |
Jun 28, 2022 | 29.42 | 30.11 | 29.15 | 29.39 | 40,416 | +0.01(+0.03%) |
Jun 27, 2022 | 29.69 | 30.60 | 29.32 | 29.38 | 127,324 | -0.66(-2.20%) |
Jun 24, 2022 | 27.96 | 30.04 | 27.58 | 30.04 | 836,401 | +2.17(+7.77%) |
Jun 23, 2022 | 27.44 | 27.87 | 27.13 | 27.87 | 55,561 | +0.48(+1.76%) |
Jun 22, 2022 | 25.33 | 27.61 | 25.33 | 27.39 | 67,565 | +1.63(+6.31%) |
Jun 21, 2022 | 24.98 | 25.79 | 24.73 | 25.77 | 62,323 | +0.92(+3.69%) |
Jun 17, 2022 | 24.79 | 24.96 | 24.01 | 24.85 | 108,309 | +0.33(+1.35%) |
Jun 16, 2022 | 25.04 | 25.14 | 24.41 | 24.52 | 42,898 | -0.64(-2.56%) |
Jun 15, 2022 | 25.63 | 25.93 | 25.15 | 25.16 | 120,525 | -0.22(-0.86%) |
Jun 14, 2022 | 25.25 | 25.94 | 25.03 | 25.38 | 56,578 | +0.27(+1.09%) |
Jun 13, 2022 | 25.10 | 26.07 | 25.04 | 25.10 | 52,329 | -0.44(-1.70%) |
Jun 10, 2022 | 24.56 | 25.62 | 24.33 | 25.54 | 53,196 | +0.81(+3.29%) |
Jun 09, 2022 | 24.23 | 25.21 | 24.08 | 24.73 | 80,793 | +0.61(+2.51%) |
Jun 08, 2022 | 24.11 | 24.41 | 23.44 | 24.12 | 75,073 | +0.12(+0.51%) |
Jun 07, 2022 | 23.27 | 24.49 | 23.03 | 24.00 | 64,731 | +0.47(+2.01%) |
Jun 06, 2022 | 23.48 | 24.31 | 23.45 | 23.52 | 53,278 | +0.10(+0.44%) |
Jun 03, 2022 | 22.60 | 23.52 | 22.53 | 23.42 | 40,874 | +0.82(+3.64%) |
Jun 02, 2022 | 22.42 | 22.72 | 22.28 | 22.60 | 19,350 | +0.34(+1.53%) |
Jun 01, 2022 | 22.46 | 22.71 | 22.25 | 22.26 | 29,569 | -0.22(-0.97%) |
May 31, 2022 | 22.82 | 22.84 | 22.39 | 22.48 | 19,928 | -0.34(-1.49%) |
May 27, 2022 | 22.80 | 22.88 | 22.76 | 22.82 | 15,853 | +0.19(+0.84%) |
May 26, 2022 | 22.33 | 22.75 | 22.32 | 22.63 | 18,253 | +0.28(+1.27%) |
May 25, 2022 | 22.13 | 22.38 | 22.05 | 22.34 | 26,286 | +0.03(+0.13%) |
May 24, 2022 | 22.31 | 22.46 | 21.78 | 22.31 | 22,418 | +0.02(+0.08%) |
May 23, 2022 | 21.89 | 22.63 | 21.79 | 22.30 | 23,316 | +0.57(+2.61%) |
May 20, 2022 | 22.78 | 22.78 | 21.55 | 21.73 | 21,604 | -0.95(-4.17%) |
May 19, 2022 | 23.08 | 23.08 | 22.46 | 22.67 | 24,609 | -0.46(-2.00%) |
May 18, 2022 | 23.60 | 23.64 | 22.56 | 23.14 | 30,014 | -0.52(-2.20%) |
May 17, 2022 | 23.20 | 23.70 | 23.20 | 23.66 | 28,185 | +0.76(+3.30%) |
May 16, 2022 | 23.54 | 23.54 | 22.71 | 22.90 | 26,442 | -0.48(-2.06%) |
May 13, 2022 | 23.27 | 23.54 | 22.98 | 23.38 | 27,817 | +0.22(+0.94%) |
May 12, 2022 | 23.60 | 23.60 | 22.27 | 23.17 | 48,354 | -0.18(-0.77%) |
May 11, 2022 | 24.36 | 25.00 | 23.26 | 23.35 | 35,979 | -0.85(-3.52%) |
May 10, 2022 | 23.94 | 24.39 | 23.65 | 24.20 | 42,134 | +0.51(+2.17%) |
May 09, 2022 | 23.26 | 23.79 | 23.23 | 23.68 | 32,376 | +0.35(+1.48%) |
May 06, 2022 | 23.38 | 23.61 | 23.06 | 23.34 | 27,913 | -0.05(-0.20%) |
May 05, 2022 | 23.32 | 23.41 | 22.68 | 23.38 | 77,503 | -0.05(-0.20%) |
May 04, 2022 | 23.28 | 23.59 | 23.15 | 23.43 | 42,075 | +0.04(+0.16%) |
May 03, 2022 | 23.34 | 23.59 | 23.08 | 23.39 | 50,107 | +0.41(+1.79%) |