Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.15 | 29.15 | 28.71 | 28.78 | 900,862 | -0.02(-0.07%) |
Mar 30, 2023 | 29.05 | 29.18 | 28.78 | 28.80 | 1,436,370 | +0.08(+0.28%) |
Mar 29, 2023 | 28.69 | 28.91 | 28.58 | 28.72 | 1,964,401 | +0.28(+0.98%) |
Mar 28, 2023 | 28.45 | 28.59 | 28.35 | 28.44 | 1,473,204 | +0.42(+1.50%) |
Mar 27, 2023 | 28.06 | 28.15 | 27.93 | 28.02 | 1,244,249 | +0.22(+0.79%) |
Mar 24, 2023 | 27.89 | 27.90 | 27.46 | 27.80 | 2,029,143 | -0.26(-0.93%) |
Mar 23, 2023 | 27.91 | 28.51 | 27.80 | 28.06 | 1,765,130 | +0.29(+1.04%) |
Mar 22, 2023 | 27.95 | 28.12 | 27.64 | 27.77 | 1,583,179 | +0.12(+0.43%) |
Mar 21, 2023 | 27.26 | 27.79 | 27.26 | 27.65 | 1,407,839 | +0.84(+3.13%) |
Mar 20, 2023 | 26.51 | 26.96 | 26.51 | 26.81 | 1,153,185 | +0.10(+0.37%) |
Mar 17, 2023 | 26.72 | 27.02 | 26.61 | 26.71 | 1,671,825 | -0.46(-1.69%) |
Mar 16, 2023 | 26.60 | 27.24 | 26.56 | 27.17 | 2,461,738 | +0.14(+0.52%) |
Mar 15, 2023 | 27.60 | 27.97 | 26.80 | 27.03 | 2,029,475 | -1.50(-5.26%) |
Mar 14, 2023 | 28.36 | 28.82 | 28.33 | 28.53 | 1,053,627 | +0.34(+1.21%) |
Mar 13, 2023 | 28.16 | 28.68 | 28.00 | 28.19 | 1,259,693 | -0.65(-2.25%) |
Mar 10, 2023 | 28.98 | 29.27 | 28.70 | 28.84 | 1,703,920 | -0.11(-0.38%) |
Mar 09, 2023 | 28.99 | 29.45 | 28.82 | 28.95 | 1,064,702 | -0.09(-0.31%) |
Mar 08, 2023 | 28.89 | 29.16 | 28.75 | 29.04 | 1,345,186 | +0.29(+1.01%) |
Mar 07, 2023 | 29.15 | 29.15 | 28.62 | 28.75 | 1,005,271 | -0.58(-1.98%) |
Mar 06, 2023 | 29.45 | 29.47 | 29.13 | 29.33 | 1,850,826 | +0.02(+0.07%) |
Mar 03, 2023 | 28.91 | 29.49 | 28.86 | 29.31 | 1,107,435 | +2.05(+7.52%) |
Mar 02, 2023 | 28.71 | 28.80 | 27.26 | 27.26 | 1,107,006 | -1.59(-5.51%) |
Mar 01, 2023 | 28.79 | 28.88 | 28.53 | 28.85 | 985,127 | +0.74(+2.63%) |
Feb 28, 2023 | 28.10 | 28.42 | 27.86 | 28.11 | 907,128 | +0.18(+0.64%) |
Feb 27, 2023 | 27.95 | 28.15 | 27.80 | 27.93 | 643,492 | -0.13(-0.46%) |
Feb 24, 2023 | 28.01 | 28.30 | 27.77 | 28.06 | 697,615 | -0.56(-1.96%) |
Feb 23, 2023 | 28.56 | 28.79 | 28.40 | 28.62 | 603,361 | +0.10(+0.35%) |
Feb 22, 2023 | 28.55 | 28.72 | 28.25 | 28.52 | 1,005,417 | +0.27(+0.96%) |
Feb 21, 2023 | 29.25 | 29.25 | 28.14 | 28.25 | 806,420 | -1.02(-3.50%) |
Feb 17, 2023 | 29.80 | 29.80 | 29.11 | 29.27 | 1,272,102 | -0.65(-2.16%) |
Feb 16, 2023 | 29.49 | 29.99 | 29.28 | 29.92 | 1,285,478 | +0.59(+2.01%) |
Feb 15, 2023 | 29.46 | 29.54 | 29.06 | 29.33 | 747,236 | -0.09(-0.31%) |
Feb 14, 2023 | 29.40 | 29.75 | 29.35 | 29.42 | 1,008,606 | +0.07(+0.24%) |
Feb 13, 2023 | 29.22 | 29.62 | 29.15 | 29.35 | 722,513 | +0.07(+0.24%) |
Feb 10, 2023 | 29.00 | 29.31 | 28.91 | 29.28 | 637,515 | +0.21(+0.72%) |
Feb 09, 2023 | 29.56 | 29.56 | 28.79 | 29.07 | 695,357 | +0.23(+0.80%) |
Feb 08, 2023 | 29.48 | 29.50 | 28.83 | 28.84 | 424,183 | -0.18(-0.62%) |
Feb 07, 2023 | 28.92 | 29.23 | 28.72 | 29.02 | 372,922 | +0.36(+1.26%) |
Feb 06, 2023 | 28.91 | 29.06 | 28.61 | 28.66 | 330,022 | -0.47(-1.61%) |
Feb 03, 2023 | 29.11 | 29.52 | 29.06 | 29.13 | 531,083 | -0.87(-2.90%) |
Feb 02, 2023 | 30.00 | 30.14 | 29.42 | 30.00 | 863,057 | +0.80(+2.74%) |
Feb 01, 2023 | 29.35 | 29.60 | 29.03 | 29.20 | 729,116 | -0.06(-0.21%) |
Jan 31, 2023 | 29.20 | 29.32 | 28.92 | 29.26 | 309,503 | +0.38(+1.32%) |
Jan 30, 2023 | 29.01 | 29.08 | 27.82 | 28.88 | 482,374 | +0.09(+0.31%) |
Jan 27, 2023 | 29.00 | 29.29 | 28.71 | 28.79 | 456,377 | -0.50(-1.71%) |
Jan 26, 2023 | 28.92 | 29.30 | 28.73 | 29.29 | 419,248 | +0.72(+2.52%) |
Jan 25, 2023 | 28.59 | 28.90 | 28.33 | 28.57 | 471,227 | -0.13(-0.45%) |
Jan 24, 2023 | 28.80 | 28.98 | 28.55 | 28.70 | 981,706 | +0.11(+0.38%) |
Jan 23, 2023 | 28.34 | 28.78 | 28.15 | 28.59 | 481,061 | +0.47(+1.67%) |
Jan 20, 2023 | 27.66 | 28.25 | 27.59 | 28.12 | 304,727 | +0.83(+3.04%) |
Jan 19, 2023 | 27.99 | 27.99 | 27.09 | 27.29 | 337,439 | -0.27(-0.98%) |
Jan 18, 2023 | 27.93 | 28.04 | 27.46 | 27.56 | 236,584 | -0.01(-0.04%) |
Jan 17, 2023 | 27.57 | 27.74 | 27.30 | 27.57 | 399,120 | +0.21(+0.77%) |
Jan 13, 2023 | 27.50 | 27.63 | 27.01 | 27.36 | 531,184 | -0.14(-0.51%) |
Jan 12, 2023 | 28.06 | 28.06 | 27.34 | 27.50 | 899,712 | -0.49(-1.75%) |
Jan 11, 2023 | 27.30 | 27.99 | 27.12 | 27.99 | 740,260 | +0.91(+3.36%) |
Jan 10, 2023 | 27.29 | 27.33 | 26.73 | 27.08 | 394,535 | +0.14(+0.52%) |
Jan 09, 2023 | 26.92 | 27.09 | 26.69 | 26.94 | 416,937 | +0.19(+0.71%) |
Jan 06, 2023 | 26.59 | 26.88 | 26.12 | 26.75 | 558,828 | +0.59(+2.26%) |
Jan 05, 2023 | 25.68 | 26.28 | 25.64 | 26.16 | 357,163 | +0.12(+0.46%) |
Jan 04, 2023 | 25.10 | 26.31 | 25.10 | 26.04 | 470,494 | -0.29(-1.10%) |
Jan 03, 2023 | 26.80 | 26.90 | 25.79 | 26.33 | 332,675 | -0.76(-2.81%) |
Dec 30, 2022 | 26.61 | 27.12 | 26.53 | 27.09 | 194,859 | +0.56(+2.11%) |
Dec 29, 2022 | 26.51 | 26.91 | 26.24 | 26.53 | 120,567 | +0.02(+0.08%) |
Dec 28, 2022 | 26.14 | 26.57 | 26.05 | 26.51 | 212,103 | +0.48(+1.84%) |
Dec 27, 2022 | 25.89 | 26.20 | 25.84 | 26.03 | 303,381 | -0.13(-0.50%) |
Dec 23, 2022 | 25.95 | 26.32 | 25.40 | 26.16 | 353,339 | +0.07(+0.27%) |
Dec 22, 2022 | 26.41 | 26.41 | 25.93 | 26.09 | 308,563 | -0.40(-1.51%) |
Dec 21, 2022 | 26.02 | 26.52 | 25.91 | 26.49 | 571,682 | +0.76(+2.95%) |
Dec 20, 2022 | 25.49 | 26.04 | 25.49 | 25.73 | 354,469 | +0.28(+1.10%) |
Dec 19, 2022 | 25.49 | 25.53 | 25.00 | 25.45 | 132,834 | +0.05(+0.20%) |
Dec 16, 2022 | 24.97 | 25.56 | 24.97 | 25.40 | 620,338 | -0.08(-0.31%) |
Dec 15, 2022 | 25.61 | 25.85 | 25.34 | 25.48 | 227,366 | -0.66(-2.52%) |
Dec 14, 2022 | 26.65 | 26.65 | 25.86 | 26.14 | 275,126 | -0.62(-2.32%) |
Dec 13, 2022 | 26.89 | 27.17 | 26.49 | 26.76 | 261,314 | -0.24(-0.89%) |
Dec 12, 2022 | 27.10 | 27.32 | 26.98 | 27.00 | 211,048 | -0.19(-0.70%) |
Dec 09, 2022 | 27.06 | 27.23 | 26.95 | 27.19 | 189,800 | +0.09(+0.33%) |
Dec 08, 2022 | 27.06 | 27.32 | 26.85 | 27.10 | 284,097 | +0.21(+0.78%) |
Dec 07, 2022 | 26.85 | 27.07 | 26.66 | 26.89 | 509,520 | +0.05(+0.19%) |
Dec 06, 2022 | 27.05 | 27.05 | 26.58 | 26.84 | 350,255 | +0.25(+0.94%) |
Dec 05, 2022 | 27.06 | 27.29 | 26.28 | 26.59 | 395,220 | -0.79(-2.89%) |
Dec 02, 2022 | 26.99 | 27.38 | 26.93 | 27.38 | 211,873 | +0.30(+1.11%) |
Dec 01, 2022 | 27.25 | 27.27 | 26.69 | 27.08 | 189,760 | -0.03(-0.11%) |
Nov 30, 2022 | 26.45 | 27.19 | 26.14 | 27.11 | 383,188 | +0.81(+3.08%) |
Nov 29, 2022 | 25.89 | 26.38 | 25.83 | 26.30 | 406,846 | +0.97(+3.83%) |
Nov 28, 2022 | 25.49 | 25.99 | 25.33 | 25.33 | 161,490 | -0.41(-1.57%) |
Nov 25, 2022 | 25.90 | 26.19 | 25.65 | 25.73 | 200,304 | -0.64(-2.45%) |
Nov 23, 2022 | 25.21 | 26.49 | 25.21 | 26.38 | 281,449 | +0.78(+3.05%) |
Nov 22, 2022 | 25.90 | 26.03 | 25.60 | 25.60 | 456,723 | -0.30(-1.16%) |
Nov 21, 2022 | 25.05 | 25.91 | 25.05 | 25.90 | 297,530 | +0.75(+2.98%) |
Nov 18, 2022 | 25.25 | 25.49 | 25.02 | 25.15 | 384,618 | -0.25(-0.98%) |
Nov 17, 2022 | 26.26 | 26.26 | 25.35 | 25.40 | 473,057 | -1.06(-4.01%) |
Nov 16, 2022 | 27.15 | 27.16 | 26.15 | 26.46 | 375,903 | -0.78(-2.86%) |
Nov 15, 2022 | 27.17 | 27.28 | 26.65 | 27.24 | 331,283 | +0.07(+0.26%) |
Nov 14, 2022 | 27.01 | 27.34 | 26.69 | 27.17 | 312,477 | -0.33(-1.20%) |
Nov 11, 2022 | 27.62 | 27.82 | 27.40 | 27.50 | 251,251 | -0.02(-0.07%) |
Nov 10, 2022 | 27.35 | 27.79 | 27.09 | 27.52 | 458,944 | +0.84(+3.15%) |
Nov 09, 2022 | 27.14 | 27.22 | 26.48 | 26.68 | 484,957 | -0.59(-2.16%) |
Nov 08, 2022 | 26.59 | 27.35 | 26.28 | 27.27 | 562,490 | +1.08(+4.12%) |
Nov 07, 2022 | 26.05 | 26.28 | 25.80 | 26.19 | 386,121 | +0.40(+1.55%) |
Nov 04, 2022 | 25.55 | 25.91 | 25.42 | 25.79 | 417,413 | +0.86(+3.45%) |
Nov 03, 2022 | 24.48 | 25.11 | 24.20 | 24.93 | 249,681 | -0.14(-0.56%) |
Nov 02, 2022 | 25.00 | 25.37 | 24.71 | 25.07 | 556,579 | +0.33(+1.33%) |
Nov 01, 2022 | 25.03 | 25.19 | 24.59 | 24.74 | 300,036 | +0.07(+0.28%) |
Oct 31, 2022 | 25.16 | 25.31 | 24.61 | 24.67 | 364,765 | -0.73(-2.87%) |
Oct 28, 2022 | 25.23 | 25.43 | 24.97 | 25.40 | 820,936 | +0.26(+1.03%) |
Oct 27, 2022 | 24.75 | 25.33 | 24.75 | 25.14 | 337,434 | +0.16(+0.64%) |
Oct 26, 2022 | 24.42 | 25.06 | 24.42 | 24.98 | 474,567 | +0.45(+1.83%) |
Oct 25, 2022 | 23.74 | 24.95 | 23.71 | 24.53 | 958,906 | +0.88(+3.72%) |
Oct 24, 2022 | 24.09 | 24.16 | 23.44 | 23.65 | 708,001 | -0.66(-2.71%) |
Oct 21, 2022 | 23.46 | 24.42 | 23.46 | 24.31 | 526,552 | +0.76(+3.23%) |
Oct 20, 2022 | 23.70 | 24.03 | 23.55 | 23.55 | 404,743 | -0.22(-0.93%) |
Oct 19, 2022 | 23.51 | 23.90 | 23.29 | 23.77 | 327,799 | -0.16(-0.67%) |
Oct 18, 2022 | 24.03 | 24.20 | 23.57 | 23.93 | 375,793 | +0.14(+0.59%) |
Oct 17, 2022 | 23.30 | 23.92 | 23.30 | 23.79 | 413,218 | +0.64(+2.76%) |
Oct 14, 2022 | 24.03 | 24.36 | 23.10 | 23.15 | 431,558 | -0.81(-3.38%) |
Oct 13, 2022 | 23.00 | 24.08 | 22.89 | 23.96 | 378,591 | +0.45(+1.91%) |
Oct 12, 2022 | 24.16 | 24.27 | 23.51 | 23.51 | 539,540 | -0.65(-2.69%) |
Oct 11, 2022 | 24.23 | 24.65 | 23.88 | 24.16 | 398,918 | -0.32(-1.31%) |
Oct 10, 2022 | 24.61 | 24.67 | 24.28 | 24.48 | 164,601 | -0.01(-0.04%) |
Oct 07, 2022 | 24.93 | 24.93 | 24.42 | 24.49 | 249,060 | -0.45(-1.80%) |
Oct 06, 2022 | 24.79 | 25.15 | 24.79 | 24.94 | 299,285 | -0.13(-0.52%) |
Oct 05, 2022 | 25.32 | 25.38 | 24.85 | 25.07 | 424,975 | -0.61(-2.38%) |
Oct 04, 2022 | 25.40 | 25.96 | 25.40 | 25.68 | 437,696 | +0.67(+2.68%) |
Oct 03, 2022 | 24.65 | 25.04 | 24.10 | 25.01 | 854,449 | +1.01(+4.21%) |
Sep 30, 2022 | 24.26 | 24.57 | 23.93 | 24.00 | 692,124 | -0.04(-0.17%) |
Sep 29, 2022 | 24.30 | 24.36 | 23.62 | 24.04 | 595,829 | -0.39(-1.60%) |
Sep 28, 2022 | 24.36 | 24.57 | 23.86 | 24.43 | 627,333 | +0.43(+1.79%) |
Sep 27, 2022 | 24.01 | 24.39 | 23.71 | 24.00 | 492,124 | +0.30(+1.27%) |
Sep 26, 2022 | 24.01 | 24.47 | 23.64 | 23.70 | 746,837 | -0.83(-3.38%) |
Sep 23, 2022 | 24.92 | 24.98 | 24.30 | 24.53 | 1,061,479 | -1.01(-3.95%) |
Sep 22, 2022 | 26.27 | 26.30 | 25.46 | 25.54 | 725,011 | -0.44(-1.69%) |
Sep 21, 2022 | 26.01 | 26.55 | 25.83 | 25.98 | 725,635 | -0.02(-0.08%) |
Sep 20, 2022 | 26.73 | 26.78 | 25.95 | 26.00 | 689,312 | -1.26(-4.62%) |
Sep 19, 2022 | 26.88 | 27.30 | 26.72 | 27.26 | 378,158 | +0.32(+1.19%) |
Sep 16, 2022 | 26.75 | 27.05 | 26.68 | 26.94 | 689,833 | -0.09(-0.33%) |
Sep 15, 2022 | 27.94 | 27.94 | 27.01 | 27.03 | 766,705 | -0.82(-2.94%) |
Sep 14, 2022 | 27.41 | 28.24 | 27.41 | 27.85 | 1,827,566 | +0.40(+1.46%) |
Sep 13, 2022 | 28.11 | 28.26 | 27.30 | 27.45 | 807,240 | -1.07(-3.75%) |
Sep 12, 2022 | 28.60 | 28.95 | 28.24 | 28.52 | 652,871 | +0.12(+0.42%) |
Sep 09, 2022 | 28.95 | 29.33 | 28.20 | 28.40 | 856,306 | -0.33(-1.15%) |
Sep 08, 2022 | 28.15 | 28.93 | 28.15 | 28.73 | 532,332 | +0.40(+1.41%) |
Sep 07, 2022 | 28.40 | 28.72 | 28.27 | 28.33 | 1,845,488 | -0.32(-1.12%) |
Sep 06, 2022 | 30.17 | 30.26 | 28.51 | 28.65 | 2,473,540 | -0.96(-3.24%) |
Sep 02, 2022 | 27.64 | 29.76 | 27.57 | 29.61 | 5,211,769 | +2.17(+7.91%) |
Sep 01, 2022 | 27.49 | 27.52 | 27.05 | 27.44 | 1,218,757 | -0.33(-1.19%) |
Aug 31, 2022 | 28.32 | 28.32 | 27.69 | 27.77 | 934,641 | -0.62(-2.18%) |
Aug 30, 2022 | 28.41 | 28.75 | 28.14 | 28.39 | 1,609,082 | +0.16(+0.57%) |
Aug 29, 2022 | 27.59 | 28.35 | 27.50 | 28.23 | 1,056,327 | +0.34(+1.22%) |
Aug 26, 2022 | 27.97 | 28.08 | 27.28 | 27.89 | 2,381,734 | +0.00(+0.00%) |
Aug 25, 2022 | 27.25 | 27.95 | 26.89 | 27.89 | 947,488 | +1.03(+3.83%) |
Aug 24, 2022 | 26.67 | 27.15 | 26.67 | 26.86 | 358,093 | +0.06(+0.22%) |
Aug 23, 2022 | 25.86 | 26.89 | 25.82 | 26.80 | 598,426 | +0.93(+3.59%) |
Aug 22, 2022 | 25.11 | 25.90 | 25.05 | 25.87 | 578,581 | +0.17(+0.66%) |
Aug 19, 2022 | 25.94 | 25.95 | 25.29 | 25.70 | 833,805 | -0.56(-2.13%) |
Aug 18, 2022 | 27.00 | 27.00 | 26.09 | 26.26 | 1,740,703 | -1.32(-4.79%) |
Aug 17, 2022 | 27.66 | 27.76 | 27.30 | 27.58 | 859,294 | -0.38(-1.36%) |
Aug 16, 2022 | 28.41 | 28.41 | 27.56 | 27.96 | 704,479 | -0.36(-1.27%) |
Aug 15, 2022 | 28.02 | 28.39 | 27.63 | 28.32 | 527,752 | +0.14(+0.51%) |
Aug 12, 2022 | 27.49 | 28.19 | 27.39 | 28.18 | 554,641 | +0.82(+3.02%) |
Aug 11, 2022 | 27.45 | 27.45 | 27.09 | 27.35 | 402,592 | +0.29(+1.07%) |
Aug 10, 2022 | 27.09 | 27.20 | 26.85 | 27.06 | 777,700 | +0.62(+2.34%) |
Aug 09, 2022 | 26.43 | 26.64 | 26.28 | 26.44 | 416,269 | +0.02(+0.08%) |
Aug 08, 2022 | 25.96 | 26.42 | 25.85 | 26.42 | 277,273 | +0.71(+2.76%) |
Aug 05, 2022 | 25.61 | 25.85 | 25.26 | 25.71 | 431,809 | -0.18(-0.70%) |
Aug 04, 2022 | 25.96 | 26.21 | 25.65 | 25.89 | 300,899 | +0.11(+0.43%) |
Aug 03, 2022 | 26.43 | 26.45 | 25.76 | 25.78 | 133,529 | -0.29(-1.11%) |
Aug 02, 2022 | 26.45 | 26.72 | 26.07 | 26.07 | 315,187 | -0.37(-1.40%) |
Aug 01, 2022 | 26.34 | 26.86 | 26.34 | 26.44 | 311,923 | +0.00(+0.00%) |
Jul 29, 2022 | 26.10 | 26.55 | 26.03 | 26.44 | 106,996 | +0.26(+0.99%) |
Jul 28, 2022 | 26.26 | 26.39 | 26.00 | 26.18 | 281,534 | +0.18(+0.69%) |
Jul 27, 2022 | 25.75 | 26.04 | 25.53 | 26.00 | 275,484 | +0.57(+2.24%) |
Jul 26, 2022 | 25.72 | 25.77 | 25.39 | 25.43 | 192,228 | +0.15(+0.59%) |
Jul 25, 2022 | 24.96 | 25.35 | 24.79 | 25.28 | 182,809 | +0.58(+2.35%) |
Jul 22, 2022 | 25.58 | 25.81 | 24.50 | 24.70 | 226,928 | -0.59(-2.33%) |
Jul 21, 2022 | 25.33 | 25.35 | 24.89 | 25.29 | 343,530 | +0.24(+0.96%) |
Jul 20, 2022 | 25.16 | 25.43 | 24.97 | 25.05 | 171,494 | +0.02(+0.08%) |
Jul 19, 2022 | 24.83 | 25.13 | 24.66 | 25.03 | 265,878 | +0.64(+2.62%) |
Jul 18, 2022 | 24.39 | 24.92 | 24.30 | 24.39 | 339,814 | +0.59(+2.48%) |
Jul 15, 2022 | 22.69 | 24.20 | 22.63 | 23.80 | 658,973 | +1.63(+7.35%) |
Jul 14, 2022 | 22.44 | 22.44 | 21.74 | 22.17 | 448,866 | -0.67(-2.93%) |
Jul 13, 2022 | 22.25 | 23.24 | 22.05 | 22.84 | 519,188 | +0.37(+1.65%) |
Jul 12, 2022 | 22.61 | 22.83 | 22.39 | 22.47 | 674,732 | -0.70(-3.02%) |
Jul 11, 2022 | 23.25 | 23.40 | 22.94 | 23.17 | 532,033 | -0.49(-2.07%) |
Jul 08, 2022 | 24.38 | 24.38 | 23.38 | 23.66 | 318,718 | -0.55(-2.27%) |
Jul 07, 2022 | 23.16 | 24.27 | 22.80 | 24.21 | 739,336 | +0.96(+4.13%) |
Jul 06, 2022 | 23.50 | 23.59 | 22.73 | 23.25 | 340,530 | -0.27(-1.15%) |
Jul 05, 2022 | 23.50 | 23.64 | 23.28 | 23.52 | 367,429 | -0.48(-2.00%) |
Jul 01, 2022 | 23.80 | 24.04 | 23.57 | 24.00 | 406,624 | -0.07(-0.29%) |
Jun 30, 2022 | 23.84 | 24.24 | 23.57 | 24.07 | 468,468 | -0.16(-0.66%) |
Jun 29, 2022 | 24.41 | 24.57 | 23.94 | 24.23 | 334,440 | -0.26(-1.06%) |
Jun 28, 2022 | 25.08 | 25.46 | 24.34 | 24.49 | 364,838 | -0.37(-1.49%) |
Jun 27, 2022 | 24.53 | 25.01 | 24.31 | 24.86 | 477,346 | +0.32(+1.30%) |
Jun 24, 2022 | 24.40 | 24.65 | 24.25 | 24.54 | 415,674 | +0.06(+0.25%) |
Jun 23, 2022 | 25.32 | 25.48 | 24.27 | 24.48 | 404,149 | -0.92(-3.62%) |
Jun 22, 2022 | 26.03 | 26.03 | 25.30 | 25.40 | 637,066 | -0.78(-2.98%) |
Jun 21, 2022 | 25.70 | 26.28 | 25.56 | 26.18 | 304,613 | +0.40(+1.55%) |
Jun 17, 2022 | 25.73 | 26.11 | 25.50 | 25.78 | 418,001 | -0.17(-0.66%) |
Jun 16, 2022 | 26.57 | 26.57 | 25.54 | 25.95 | 447,778 | -0.94(-3.50%) |
Jun 15, 2022 | 26.69 | 27.04 | 26.40 | 26.89 | 396,263 | +0.41(+1.55%) |
Jun 14, 2022 | 26.60 | 26.68 | 26.27 | 26.48 | 488,433 | -0.10(-0.38%) |
Jun 13, 2022 | 26.75 | 26.98 | 26.30 | 26.58 | 1,056,097 | -1.12(-4.04%) |
Jun 10, 2022 | 27.83 | 28.14 | 27.28 | 27.70 | 600,310 | -0.58(-2.05%) |
Jun 09, 2022 | 28.50 | 28.83 | 28.10 | 28.28 | 207,079 | -1.77(-5.89%) |
Jun 08, 2022 | 30.28 | 30.52 | 29.93 | 30.05 | 299,517 | -0.14(-0.46%) |
Jun 07, 2022 | 29.84 | 30.26 | 29.84 | 30.19 | 286,252 | -0.16(-0.53%) |
Jun 06, 2022 | 30.98 | 30.99 | 30.28 | 30.35 | 422,617 | -0.40(-1.30%) |
Jun 03, 2022 | 30.20 | 30.90 | 30.20 | 30.75 | 654,554 | -0.07(-0.23%) |
Jun 02, 2022 | 30.02 | 30.89 | 30.02 | 30.82 | 614,738 | +1.00(+3.35%) |
Jun 01, 2022 | 30.37 | 30.49 | 29.53 | 29.82 | 689,377 | -0.56(-1.84%) |
May 31, 2022 | 30.70 | 30.97 | 30.10 | 30.38 | 1,134,636 | -0.32(-1.04%) |
May 27, 2022 | 29.90 | 30.87 | 29.88 | 30.70 | 1,077,001 | +0.76(+2.54%) |
May 26, 2022 | 28.91 | 29.94 | 28.91 | 29.94 | 680,437 | +0.90(+3.10%) |
May 25, 2022 | 28.62 | 29.10 | 28.28 | 29.04 | 245,163 | +0.04(+0.14%) |
May 24, 2022 | 28.69 | 29.04 | 28.39 | 29.00 | 513,325 | +0.06(+0.21%) |
May 23, 2022 | 28.36 | 28.98 | 28.11 | 28.94 | 540,668 | +0.88(+3.14%) |
May 20, 2022 | 28.14 | 28.42 | 27.38 | 28.06 | 340,971 | +0.12(+0.43%) |
May 19, 2022 | 27.30 | 28.15 | 27.25 | 27.94 | 407,873 | +0.82(+3.02%) |
May 18, 2022 | 27.51 | 27.73 | 26.77 | 27.12 | 597,848 | -0.47(-1.70%) |
May 17, 2022 | 26.85 | 27.63 | 26.82 | 27.59 | 531,130 | +1.38(+5.27%) |
May 16, 2022 | 26.37 | 26.79 | 26.17 | 26.21 | 190,539 | -0.01(-0.04%) |
May 13, 2022 | 25.45 | 26.30 | 25.44 | 26.22 | 573,695 | +1.04(+4.13%) |
May 12, 2022 | 24.61 | 25.22 | 24.41 | 25.18 | 627,229 | +0.11(+0.44%) |
May 11, 2022 | 24.99 | 25.52 | 24.64 | 25.07 | 164,869 | +0.15(+0.60%) |
May 10, 2022 | 25.12 | 25.58 | 24.55 | 24.92 | 449,138 | +0.02(+0.08%) |
May 09, 2022 | 25.34 | 25.49 | 24.88 | 24.90 | 431,439 | -1.02(-3.94%) |
May 06, 2022 | 25.91 | 26.19 | 25.52 | 25.92 | 233,736 | -0.14(-0.54%) |
May 05, 2022 | 26.20 | 26.43 | 25.88 | 26.06 | 515,260 | -0.64(-2.40%) |
May 04, 2022 | 25.60 | 26.79 | 25.41 | 26.70 | 480,578 | +1.12(+4.38%) |
May 03, 2022 | 25.18 | 25.61 | 25.09 | 25.58 | 350,274 | +0.49(+1.95%) |
May 02, 2022 | 25.03 | 26.03 | 24.82 | 25.09 | 865,671 | -0.30(-1.18%) |
Apr 29, 2022 | 26.04 | 26.09 | 25.34 | 25.39 | 356,796 | -0.08(-0.31%) |
Apr 28, 2022 | 25.47 | 25.59 | 25.14 | 25.47 | 562,930 | -0.19(-0.74%) |
Apr 27, 2022 | 25.30 | 25.89 | 25.30 | 25.66 | 724,676 | +0.23(+0.90%) |
Apr 26, 2022 | 25.42 | 25.85 | 25.28 | 25.43 | 649,665 | -0.40(-1.55%) |
Apr 25, 2022 | 26.44 | 26.45 | 25.32 | 25.83 | 554,303 | -1.00(-3.73%) |
Apr 22, 2022 | 27.11 | 27.21 | 26.70 | 26.83 | 158,954 | -0.32(-1.18%) |
Apr 21, 2022 | 28.36 | 28.66 | 27.05 | 27.15 | 284,528 | -1.18(-4.17%) |
Apr 20, 2022 | 27.76 | 28.37 | 27.70 | 28.33 | 322,048 | +0.48(+1.72%) |
Apr 19, 2022 | 27.64 | 28.19 | 27.60 | 27.85 | 212,404 | +0.11(+0.40%) |
Apr 18, 2022 | 27.74 | 27.98 | 27.60 | 27.74 | 700,296 | -0.10(-0.36%) |
Apr 14, 2022 | 28.31 | 28.37 | 27.77 | 27.84 | 345,261 | -0.53(-1.87%) |
Apr 13, 2022 | 28.13 | 28.58 | 28.08 | 28.37 | 546,302 | +0.37(+1.32%) |
Apr 12, 2022 | 28.01 | 28.50 | 27.88 | 28.00 | 738,616 | +0.35(+1.27%) |
Apr 11, 2022 | 28.20 | 28.20 | 27.51 | 27.65 | 660,411 | -0.75(-2.64%) |
Apr 08, 2022 | 28.68 | 28.75 | 28.16 | 28.40 | 409,324 | -0.30(-1.05%) |
Apr 07, 2022 | 28.92 | 29.34 | 28.31 | 28.70 | 320,413 | -0.06(-0.21%) |
Apr 06, 2022 | 28.99 | 29.02 | 28.55 | 28.76 | 617,458 | -0.37(-1.27%) |
Apr 05, 2022 | 29.90 | 29.99 | 29.04 | 29.13 | 265,942 | -0.67(-2.25%) |
Apr 04, 2022 | 29.88 | 30.00 | 29.60 | 29.80 | 167,793 | +0.25(+0.85%) |