Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.22 | 26.53 | 25.69 | 25.71 | 135,710 | -0.58(-2.21%) |
Feb 27, 2023 | 26.30 | 26.35 | 26.01 | 26.29 | 75,172 | +0.35(+1.35%) |
Feb 24, 2023 | 25.81 | 26.10 | 25.52 | 25.94 | 111,929 | -0.42(-1.59%) |
Feb 23, 2023 | 26.10 | 26.61 | 25.90 | 26.36 | 121,630 | +0.46(+1.78%) |
Feb 22, 2023 | 26.02 | 26.30 | 25.89 | 25.90 | 127,817 | -0.10(-0.38%) |
Feb 21, 2023 | 26.12 | 26.34 | 25.94 | 26.00 | 91,762 | -0.62(-2.33%) |
Feb 17, 2023 | 27.01 | 27.57 | 26.59 | 26.62 | 96,912 | -0.23(-0.86%) |
Feb 16, 2023 | 25.59 | 26.95 | 25.57 | 26.85 | 114,212 | +0.83(+3.19%) |
Feb 15, 2023 | 25.71 | 26.27 | 25.71 | 26.02 | 121,653 | +0.03(+0.12%) |
Feb 14, 2023 | 26.40 | 26.73 | 25.94 | 25.99 | 91,351 | -0.63(-2.37%) |
Feb 13, 2023 | 25.67 | 26.67 | 25.18 | 26.62 | 164,269 | +0.83(+3.22%) |
Feb 10, 2023 | 27.40 | 27.40 | 24.50 | 25.79 | 323,118 | -2.30(-8.19%) |
Feb 09, 2023 | 29.06 | 29.22 | 28.08 | 28.09 | 99,782 | -0.51(-1.78%) |
Feb 08, 2023 | 28.82 | 29.11 | 28.29 | 28.60 | 95,388 | -0.62(-2.12%) |
Feb 07, 2023 | 29.34 | 29.35 | 28.61 | 29.22 | 150,771 | -0.30(-1.02%) |
Feb 06, 2023 | 30.15 | 30.36 | 29.48 | 29.52 | 109,142 | -0.72(-2.38%) |
Feb 03, 2023 | 30.23 | 30.52 | 30.08 | 30.24 | 133,627 | -0.36(-1.18%) |
Feb 02, 2023 | 29.90 | 30.79 | 29.90 | 30.60 | 168,367 | +1.10(+3.73%) |
Feb 01, 2023 | 29.50 | 29.73 | 28.84 | 29.50 | 262,336 | -0.05(-0.17%) |
Jan 31, 2023 | 29.10 | 29.95 | 28.78 | 29.55 | 180,597 | +0.56(+1.93%) |
Jan 30, 2023 | 28.44 | 29.27 | 28.37 | 28.99 | 81,404 | +0.29(+1.01%) |
Jan 27, 2023 | 29.11 | 29.34 | 28.53 | 28.70 | 78,798 | -0.52(-1.78%) |
Jan 26, 2023 | 29.31 | 29.43 | 28.67 | 29.22 | 63,540 | +0.26(+0.90%) |
Jan 25, 2023 | 28.41 | 29.11 | 27.92 | 28.96 | 61,452 | +0.33(+1.15%) |
Jan 24, 2023 | 28.75 | 29.11 | 28.37 | 28.63 | 60,259 | -0.10(-0.35%) |
Jan 23, 2023 | 27.91 | 28.89 | 27.82 | 28.73 | 104,649 | +0.76(+2.72%) |
Jan 20, 2023 | 27.06 | 28.01 | 26.59 | 27.97 | 180,574 | +1.15(+4.29%) |
Jan 19, 2023 | 25.74 | 26.90 | 25.74 | 26.82 | 105,287 | +0.79(+3.03%) |
Jan 18, 2023 | 26.28 | 26.50 | 25.96 | 26.03 | 150,663 | -0.39(-1.48%) |
Jan 17, 2023 | 25.60 | 26.75 | 25.55 | 26.42 | 147,004 | +0.85(+3.32%) |
Jan 13, 2023 | 25.17 | 25.63 | 25.00 | 25.57 | 362,713 | +0.07(+0.27%) |
Jan 12, 2023 | 25.51 | 25.86 | 25.33 | 25.50 | 159,471 | +0.05(+0.20%) |
Jan 11, 2023 | 24.91 | 25.89 | 24.91 | 25.45 | 114,826 | +0.56(+2.25%) |
Jan 10, 2023 | 24.76 | 25.38 | 24.76 | 24.89 | 140,392 | -0.07(-0.28%) |
Jan 09, 2023 | 24.21 | 25.00 | 24.06 | 24.96 | 197,507 | +0.97(+4.04%) |
Jan 06, 2023 | 23.86 | 24.41 | 23.62 | 23.99 | 102,917 | +0.44(+1.87%) |
Jan 05, 2023 | 24.36 | 24.36 | 23.07 | 23.55 | 139,809 | -0.94(-3.84%) |
Jan 04, 2023 | 24.61 | 25.19 | 24.49 | 24.49 | 138,564 | +0.31(+1.28%) |
Jan 03, 2023 | 24.83 | 25.35 | 23.90 | 24.18 | 196,669 | -0.21(-0.86%) |
Dec 30, 2022 | 24.46 | 24.78 | 24.32 | 24.39 | 186,795 | -0.33(-1.33%) |
Dec 29, 2022 | 24.39 | 24.98 | 24.39 | 24.72 | 144,824 | +0.56(+2.32%) |
Dec 28, 2022 | 24.64 | 24.94 | 24.14 | 24.16 | 95,779 | -0.59(-2.38%) |
Dec 27, 2022 | 24.88 | 25.11 | 24.50 | 24.75 | 141,483 | -0.13(-0.52%) |
Dec 23, 2022 | 25.23 | 25.42 | 24.46 | 24.88 | 102,077 | -0.48(-1.89%) |
Dec 22, 2022 | 26.97 | 26.97 | 24.86 | 25.36 | 121,725 | -1.89(-6.94%) |
Dec 21, 2022 | 27.59 | 28.18 | 27.19 | 27.25 | 90,942 | -0.25(-0.91%) |
Dec 20, 2022 | 27.29 | 27.57 | 26.88 | 27.50 | 84,711 | +0.11(+0.40%) |
Dec 19, 2022 | 28.48 | 28.48 | 27.30 | 27.39 | 83,257 | -1.04(-3.66%) |
Dec 16, 2022 | 28.05 | 28.64 | 27.98 | 28.43 | 586,635 | +0.14(+0.49%) |
Dec 15, 2022 | 28.84 | 28.96 | 28.13 | 28.29 | 92,192 | -0.96(-3.28%) |
Dec 14, 2022 | 28.87 | 29.89 | 28.41 | 29.25 | 99,975 | +0.68(+2.38%) |
Dec 13, 2022 | 29.78 | 30.02 | 28.41 | 28.57 | 77,031 | -0.18(-0.63%) |
Dec 12, 2022 | 28.44 | 29.08 | 28.44 | 28.75 | 62,895 | +0.30(+1.05%) |
Dec 09, 2022 | 28.11 | 28.74 | 28.11 | 28.45 | 45,296 | +0.15(+0.53%) |
Dec 08, 2022 | 28.95 | 29.43 | 28.05 | 28.30 | 63,449 | -0.54(-1.87%) |
Dec 07, 2022 | 29.44 | 29.83 | 28.72 | 28.84 | 53,258 | -0.86(-2.90%) |
Dec 06, 2022 | 30.54 | 30.85 | 29.57 | 29.70 | 57,854 | -0.90(-2.94%) |
Dec 05, 2022 | 30.02 | 30.68 | 29.84 | 30.60 | 99,532 | +0.34(+1.12%) |
Dec 02, 2022 | 29.45 | 30.64 | 29.35 | 30.26 | 48,174 | +0.12(+0.40%) |
Dec 01, 2022 | 29.92 | 30.46 | 29.79 | 30.14 | 49,366 | +0.53(+1.79%) |
Nov 30, 2022 | 29.88 | 30.06 | 28.83 | 29.61 | 139,550 | -0.15(-0.50%) |
Nov 29, 2022 | 28.77 | 30.03 | 28.77 | 29.76 | 120,647 | +0.97(+3.37%) |
Nov 28, 2022 | 28.14 | 28.84 | 28.14 | 28.79 | 79,857 | +0.26(+0.91%) |
Nov 25, 2022 | 28.20 | 29.01 | 28.12 | 28.53 | 21,855 | +0.48(+1.71%) |
Nov 23, 2022 | 27.61 | 28.72 | 27.61 | 28.05 | 241,859 | +0.34(+1.23%) |
Nov 22, 2022 | 27.33 | 28.10 | 26.75 | 27.71 | 81,272 | +0.49(+1.80%) |
Nov 21, 2022 | 27.54 | 27.60 | 27.00 | 27.22 | 89,347 | -0.43(-1.56%) |
Nov 18, 2022 | 28.73 | 28.73 | 27.60 | 27.65 | 110,597 | -0.40(-1.43%) |
Nov 17, 2022 | 28.25 | 28.53 | 27.81 | 28.05 | 107,648 | -0.63(-2.20%) |
Nov 16, 2022 | 29.33 | 29.33 | 28.37 | 28.68 | 93,058 | -0.80(-2.71%) |
Nov 15, 2022 | 30.53 | 30.78 | 29.28 | 29.48 | 119,978 | -0.46(-1.54%) |
Nov 14, 2022 | 30.33 | 30.80 | 29.72 | 29.94 | 186,574 | -0.38(-1.25%) |
Nov 11, 2022 | 31.35 | 31.50 | 30.20 | 30.32 | 114,230 | -1.03(-3.29%) |
Nov 10, 2022 | 30.41 | 32.07 | 30.22 | 31.35 | 152,864 | +2.22(+7.62%) |
Nov 09, 2022 | 27.92 | 29.34 | 27.20 | 29.13 | 197,859 | +0.89(+3.15%) |
Nov 08, 2022 | 30.30 | 30.30 | 26.83 | 28.24 | 191,301 | -1.93(-6.40%) |
Nov 07, 2022 | 31.26 | 32.02 | 29.59 | 30.17 | 181,713 | -1.16(-3.70%) |
Nov 04, 2022 | 32.00 | 34.64 | 30.76 | 31.33 | 213,530 | -3.84(-10.92%) |
Nov 03, 2022 | 35.17 | 36.25 | 33.82 | 35.17 | 70,712 | -0.61(-1.70%) |
Nov 02, 2022 | 37.01 | 35.66 | 35.78 | 52,251 | -1.51(-4.05%) | |
Nov 01, 2022 | 37.93 | 37.93 | 36.84 | 37.29 | 114,016 | +0.01(+0.03%) |
Oct 31, 2022 | 38.38 | 38.38 | 37.10 | 37.28 | 98,546 | -1.16(-3.02%) |
Oct 28, 2022 | 37.56 | 38.69 | 36.81 | 38.44 | 61,913 | +1.24(+3.33%) |
Oct 27, 2022 | 37.52 | 38.08 | 37.01 | 37.20 | 53,951 | -0.04(-0.11%) |
Oct 26, 2022 | 37.70 | 38.38 | 36.75 | 37.24 | 61,124 | +0.00(+0.00%) |
Oct 25, 2022 | 36.06 | 38.09 | 36.06 | 37.24 | 41,521 | +1.07(+2.96%) |
Oct 24, 2022 | 35.80 | 36.28 | 35.23 | 36.17 | 49,050 | +0.57(+1.60%) |
Oct 21, 2022 | 35.03 | 35.85 | 34.48 | 35.60 | 48,507 | +0.84(+2.42%) |
Oct 20, 2022 | 35.37 | 36.19 | 34.54 | 34.76 | 46,887 | -0.54(-1.53%) |
Oct 19, 2022 | 34.60 | 35.37 | 34.43 | 35.30 | 44,529 | +0.12(+0.34%) |
Oct 18, 2022 | 35.41 | 36.00 | 34.55 | 35.18 | 72,216 | +0.56(+1.62%) |
Oct 17, 2022 | 34.36 | 35.17 | 34.23 | 34.62 | 70,476 | +1.21(+3.62%) |
Oct 14, 2022 | 34.54 | 34.61 | 33.34 | 33.41 | 52,050 | -0.59(-1.74%) |
Oct 13, 2022 | 33.01 | 34.44 | 32.79 | 34.00 | 103,929 | +0.34(+1.01%) |
Oct 12, 2022 | 33.69 | 34.20 | 32.92 | 33.66 | 56,570 | -0.02(-0.06%) |
Oct 11, 2022 | 33.32 | 34.20 | 32.89 | 33.68 | 60,479 | +0.10(+0.30%) |
Oct 10, 2022 | 33.72 | 34.24 | 33.35 | 33.58 | 55,954 | -0.12(-0.36%) |
Oct 07, 2022 | 33.99 | 33.99 | 33.34 | 33.70 | 45,292 | -0.80(-2.32%) |
Oct 06, 2022 | 34.80 | 35.14 | 34.38 | 34.50 | 56,502 | -0.36(-1.03%) |
Oct 05, 2022 | 34.67 | 35.30 | 34.50 | 34.86 | 59,607 | -0.53(-1.50%) |
Oct 04, 2022 | 34.41 | 35.46 | 34.19 | 35.39 | 106,293 | +1.79(+5.33%) |
Oct 03, 2022 | 31.93 | 33.85 | 31.30 | 33.60 | 151,457 | +2.02(+6.40%) |
Sep 30, 2022 | 31.96 | 32.63 | 31.39 | 31.58 | 182,962 | -0.42(-1.31%) |
Sep 29, 2022 | 33.20 | 33.20 | 31.53 | 32.00 | 77,017 | -1.71(-5.07%) |
Sep 28, 2022 | 32.81 | 34.09 | 32.62 | 33.71 | 66,682 | +1.13(+3.47%) |
Sep 27, 2022 | 32.88 | 33.66 | 32.42 | 32.58 | 63,869 | +0.09(+0.28%) |
Sep 26, 2022 | 33.07 | 34.04 | 32.35 | 32.49 | 61,240 | -0.59(-1.78%) |
Sep 23, 2022 | 32.75 | 33.31 | 32.23 | 33.08 | 80,164 | -0.22(-0.66%) |
Sep 22, 2022 | 35.68 | 35.68 | 33.27 | 33.30 | 81,614 | -2.48(-6.93%) |
Sep 21, 2022 | 36.70 | 36.87 | 35.55 | 35.78 | 64,605 | -0.35(-0.97%) |
Sep 20, 2022 | 36.33 | 36.64 | 35.86 | 36.13 | 58,056 | -0.82(-2.22%) |
Sep 19, 2022 | 36.04 | 37.06 | 36.04 | 36.95 | 31,498 | +0.58(+1.59%) |
Sep 16, 2022 | 36.38 | 36.58 | 35.37 | 36.37 | 169,565 | -0.61(-1.65%) |
Sep 15, 2022 | 36.99 | 37.59 | 36.65 | 36.98 | 53,239 | -0.53(-1.41%) |
Sep 14, 2022 | 37.34 | 37.80 | 36.94 | 37.51 | 47,292 | -0.07(-0.19%) |
Sep 13, 2022 | 38.57 | 39.19 | 36.96 | 37.58 | 87,922 | -2.05(-5.17%) |
Sep 12, 2022 | 38.50 | 39.65 | 38.23 | 39.63 | 82,212 | +1.25(+3.26%) |
Sep 09, 2022 | 38.03 | 38.54 | 37.92 | 38.38 | 56,760 | +0.71(+1.88%) |
Sep 08, 2022 | 37.28 | 37.91 | 36.73 | 37.67 | 52,409 | +0.22(+0.59%) |
Sep 07, 2022 | 36.08 | 38.15 | 36.08 | 37.45 | 177,187 | +1.41(+3.91%) |
Sep 06, 2022 | 37.62 | 37.15 | 35.70 | 36.04 | 68,418 | -1.35(-3.61%) |
Sep 02, 2022 | 38.18 | 38.18 | 37.03 | 37.39 | 60,834 | -0.21(-0.56%) |
Sep 01, 2022 | 37.84 | 37.84 | 36.89 | 37.60 | 57,906 | -0.58(-1.52%) |
Aug 31, 2022 | 38.82 | 39.38 | 38.09 | 38.18 | 67,391 | -0.58(-1.50%) |
Aug 30, 2022 | 39.70 | 39.75 | 38.56 | 38.76 | 60,176 | -0.65(-1.65%) |
Aug 29, 2022 | 39.01 | 39.88 | 38.79 | 39.41 | 53,830 | -0.16(-0.40%) |
Aug 26, 2022 | 40.92 | 40.92 | 39.22 | 39.57 | 62,648 | -1.14(-2.80%) |
Aug 25, 2022 | 40.77 | 41.71 | 40.39 | 40.71 | 75,335 | +0.24(+0.59%) |
Aug 24, 2022 | 40.40 | 41.21 | 40.08 | 40.47 | 81,902 | -0.08(-0.20%) |
Aug 23, 2022 | 41.05 | 41.65 | 40.41 | 40.55 | 53,877 | -0.33(-0.81%) |
Aug 22, 2022 | 40.91 | 41.19 | 40.34 | 40.88 | 59,297 | -0.42(-1.02%) |
Aug 19, 2022 | 42.15 | 42.15 | 41.07 | 41.30 | 83,002 | -1.18(-2.78%) |
Aug 18, 2022 | 42.70 | 43.34 | 42.21 | 42.48 | 60,212 | -0.48(-1.12%) |
Aug 17, 2022 | 42.54 | 43.24 | 42.25 | 42.96 | 76,790 | -0.20(-0.46%) |
Aug 16, 2022 | 43.44 | 44.25 | 43.03 | 43.16 | 98,345 | -0.52(-1.19%) |
Aug 15, 2022 | 42.39 | 43.69 | 42.13 | 43.68 | 114,297 | +0.90(+2.10%) |
Aug 12, 2022 | 41.73 | 43.26 | 41.35 | 42.78 | 128,809 | +1.59(+3.86%) |
Aug 11, 2022 | 42.24 | 42.24 | 40.78 | 41.19 | 140,312 | -0.41(-0.99%) |
Aug 10, 2022 | 40.19 | 41.95 | 39.90 | 41.60 | 190,709 | +2.18(+5.53%) |
Aug 09, 2022 | 38.09 | 39.58 | 37.69 | 39.42 | 157,945 | +1.51(+3.98%) |
Aug 08, 2022 | 38.35 | 38.90 | 36.95 | 37.91 | 184,164 | +0.01(+0.03%) |
Aug 05, 2022 | 35.00 | 39.08 | 34.31 | 37.90 | 241,594 | +4.58(+13.75%) |
Aug 04, 2022 | 34.29 | 34.29 | 32.84 | 33.32 | 95,250 | -0.88(-2.57%) |
Aug 03, 2022 | 34.45 | 34.74 | 33.87 | 34.20 | 101,210 | +0.37(+1.09%) |
Aug 02, 2022 | 33.61 | 34.88 | 33.61 | 33.83 | 65,540 | +0.06(+0.18%) |
Aug 01, 2022 | 33.65 | 33.97 | 32.60 | 33.77 | 93,745 | +0.00(+0.00%) |
Jul 29, 2022 | 33.28 | 33.88 | 33.01 | 33.77 | 140,810 | +0.50(+1.50%) |
Jul 28, 2022 | 32.95 | 33.70 | 32.88 | 33.27 | 68,414 | +0.53(+1.62%) |
Jul 27, 2022 | 32.13 | 32.83 | 31.60 | 32.74 | 100,128 | +0.77(+2.41%) |
Jul 26, 2022 | 30.97 | 32.27 | 30.97 | 31.97 | 65,588 | +0.63(+2.01%) |
Jul 25, 2022 | 30.82 | 31.45 | 30.77 | 31.34 | 72,246 | +0.72(+2.35%) |
Jul 22, 2022 | 30.71 | 31.07 | 30.11 | 30.62 | 81,771 | -0.30(-0.97%) |
Jul 21, 2022 | 29.46 | 31.04 | 28.91 | 30.92 | 100,932 | +1.48(+5.03%) |
Jul 20, 2022 | 28.50 | 29.84 | 28.50 | 29.44 | 102,829 | +0.90(+3.15%) |
Jul 19, 2022 | 27.11 | 28.74 | 27.01 | 28.54 | 141,184 | +1.92(+7.21%) |
Jul 18, 2022 | 26.50 | 27.29 | 26.44 | 26.62 | 54,031 | +0.38(+1.45%) |
Jul 15, 2022 | 26.17 | 26.40 | 25.58 | 26.24 | 53,667 | +0.67(+2.62%) |
Jul 14, 2022 | 25.69 | 26.00 | 25.18 | 25.57 | 55,679 | -0.72(-2.74%) |
Jul 13, 2022 | 26.20 | 26.45 | 25.58 | 26.29 | 58,199 | -0.23(-0.87%) |
Jul 12, 2022 | 26.45 | 27.17 | 26.13 | 26.52 | 81,414 | +0.11(+0.42%) |
Jul 11, 2022 | 26.94 | 26.99 | 26.27 | 26.41 | 60,933 | -0.73(-2.69%) |
Jul 08, 2022 | 27.12 | 27.42 | 26.66 | 27.14 | 63,911 | +0.01(+0.04%) |
Jul 07, 2022 | 27.20 | 27.46 | 27.03 | 27.13 | 55,008 | +0.27(+1.01%) |
Jul 06, 2022 | 27.47 | 27.72 | 26.41 | 26.86 | 79,904 | -0.52(-1.90%) |
Jul 05, 2022 | 26.45 | 27.96 | 26.07 | 27.38 | 189,048 | +0.25(+0.92%) |
Jul 01, 2022 | 27.47 | 28.08 | 26.62 | 27.13 | 120,521 | -0.48(-1.74%) |
Jun 30, 2022 | 26.43 | 27.69 | 26.04 | 27.61 | 152,930 | +0.71(+2.64%) |
Jun 29, 2022 | 27.24 | 27.24 | 25.88 | 26.90 | 122,333 | -0.36(-1.32%) |
Jun 28, 2022 | 27.87 | 28.63 | 27.24 | 27.26 | 88,119 | -0.35(-1.27%) |
Jun 27, 2022 | 27.89 | 27.89 | 27.02 | 27.61 | 103,824 | -0.07(-0.25%) |
Jun 24, 2022 | 27.22 | 28.27 | 27.22 | 27.68 | 580,549 | +0.83(+3.09%) |
Jun 23, 2022 | 26.07 | 26.95 | 25.84 | 26.85 | 83,565 | +0.71(+2.72%) |
Jun 22, 2022 | 26.56 | 27.26 | 26.04 | 26.14 | 94,887 | -0.89(-3.29%) |
Jun 21, 2022 | 26.97 | 27.75 | 26.57 | 27.03 | 70,687 | +0.47(+1.77%) |
Jun 17, 2022 | 26.19 | 26.74 | 25.83 | 26.56 | 151,654 | +0.63(+2.43%) |
Jun 16, 2022 | 27.63 | 27.63 | 25.41 | 25.93 | 120,284 | -2.43(-8.57%) |
Jun 15, 2022 | 28.58 | 29.30 | 27.93 | 28.36 | 93,766 | +0.11(+0.39%) |
Jun 14, 2022 | 28.77 | 28.77 | 27.68 | 28.25 | 117,150 | +0.26(+0.93%) |
Jun 13, 2022 | 28.86 | 28.92 | 27.00 | 27.99 | 128,728 | -1.76(-5.92%) |
Jun 10, 2022 | 30.84 | 30.97 | 29.68 | 29.75 | 67,160 | -1.68(-5.35%) |
Jun 09, 2022 | 31.84 | 32.05 | 31.30 | 31.43 | 48,905 | -0.81(-2.51%) |
Jun 08, 2022 | 31.83 | 32.30 | 31.67 | 32.24 | 55,361 | -0.03(-0.09%) |
Jun 07, 2022 | 31.02 | 32.28 | 30.92 | 32.27 | 104,038 | +0.79(+2.51%) |
Jun 06, 2022 | 31.63 | 31.80 | 31.23 | 31.48 | 65,506 | +0.26(+0.83%) |
Jun 03, 2022 | 31.92 | 31.92 | 30.99 | 31.22 | 66,209 | -0.85(-2.65%) |
Jun 02, 2022 | 31.37 | 32.27 | 31.37 | 32.07 | 77,542 | +0.70(+2.23%) |
Jun 01, 2022 | 30.38 | 31.56 | 29.90 | 31.37 | 104,462 | +1.25(+4.15%) |
May 31, 2022 | 29.69 | 30.50 | 29.55 | 30.12 | 113,772 | -0.13(-0.43%) |
May 27, 2022 | 30.44 | 30.75 | 30.15 | 30.25 | 98,137 | +0.27(+0.90%) |
May 26, 2022 | 29.60 | 30.55 | 29.60 | 29.98 | 110,668 | +0.60(+2.04%) |
May 25, 2022 | 28.64 | 29.62 | 28.36 | 29.38 | 95,219 | +0.58(+2.01%) |
May 24, 2022 | 29.56 | 29.56 | 28.25 | 28.80 | 100,249 | -1.20(-4.00%) |
May 23, 2022 | 29.61 | 30.06 | 28.84 | 30.00 | 121,838 | +0.80(+2.74%) |
May 20, 2022 | 29.73 | 29.73 | 28.23 | 29.20 | 90,435 | -0.16(-0.54%) |
May 19, 2022 | 29.07 | 30.13 | 29.01 | 29.36 | 119,806 | -0.02(-0.07%) |
May 18, 2022 | 29.30 | 30.14 | 28.87 | 29.38 | 171,894 | -0.62(-2.07%) |
May 17, 2022 | 30.37 | 30.71 | 29.84 | 30.00 | 157,248 | +0.13(+0.44%) |
May 16, 2022 | 29.90 | 30.22 | 29.53 | 29.87 | 100,078 | -0.20(-0.67%) |
May 13, 2022 | 28.92 | 30.38 | 28.83 | 30.07 | 107,921 | +1.56(+5.47%) |
May 12, 2022 | 28.96 | 28.97 | 27.20 | 28.51 | 112,027 | -0.51(-1.76%) |
May 11, 2022 | 29.93 | 30.86 | 28.92 | 29.02 | 130,950 | -0.76(-2.55%) |
May 10, 2022 | 29.36 | 30.63 | 28.76 | 29.78 | 153,420 | +0.97(+3.37%) |
May 09, 2022 | 28.49 | 29.38 | 28.05 | 28.81 | 204,441 | -0.06(-0.21%) |
May 06, 2022 | 31.30 | 32.50 | 26.06 | 28.87 | 285,136 | -1.87(-6.08%) |
May 05, 2022 | 31.44 | 31.90 | 29.79 | 30.74 | 138,430 | -1.18(-3.70%) |
May 04, 2022 | 31.91 | 32.24 | 29.87 | 31.92 | 104,563 | +0.09(+0.28%) |
May 03, 2022 | 32.29 | 32.29 | 31.04 | 31.83 | 104,495 | -0.58(-1.79%) |
May 02, 2022 | 32.46 | 33.35 | 31.64 | 32.41 | 146,046 | -0.34(-1.04%) |
Apr 29, 2022 | 32.79 | 33.88 | 32.45 | 32.75 | 133,506 | -0.35(-1.06%) |
Apr 28, 2022 | 32.65 | 33.44 | 31.83 | 33.10 | 67,151 | +0.78(+2.41%) |
Apr 27, 2022 | 32.63 | 33.29 | 32.13 | 32.32 | 75,651 | -0.49(-1.49%) |
Apr 26, 2022 | 34.49 | 34.57 | 32.81 | 32.81 | 95,434 | -2.15(-6.15%) |
Apr 25, 2022 | 34.70 | 35.18 | 34.09 | 34.96 | 102,888 | -0.04(-0.11%) |
Apr 22, 2022 | 35.48 | 36.28 | 34.73 | 35.00 | 88,345 | -1.00(-2.78%) |
Apr 21, 2022 | 35.99 | 36.59 | 35.65 | 36.00 | 101,060 | +0.51(+1.44%) |
Apr 20, 2022 | 36.00 | 36.64 | 35.36 | 35.49 | 74,411 | -0.10(-0.28%) |
Apr 19, 2022 | 34.44 | 35.68 | 34.44 | 35.59 | 46,453 | +1.38(+4.03%) |
Apr 18, 2022 | 34.45 | 34.55 | 33.76 | 34.21 | 66,039 | -0.40(-1.16%) |
Apr 14, 2022 | 34.80 | 35.34 | 34.49 | 34.61 | 56,027 | +0.03(+0.09%) |
Apr 13, 2022 | 33.25 | 34.78 | 33.25 | 34.58 | 74,771 | +1.42(+4.28%) |
Apr 12, 2022 | 33.72 | 34.30 | 33.14 | 33.16 | 68,745 | -0.11(-0.33%) |
Apr 11, 2022 | 33.41 | 34.01 | 33.17 | 33.27 | 99,263 | -0.48(-1.42%) |
Apr 08, 2022 | 34.09 | 34.83 | 33.66 | 33.75 | 101,028 | -0.52(-1.52%) |
Apr 07, 2022 | 34.85 | 35.14 | 33.91 | 34.27 | 145,883 | -0.78(-2.23%) |
Apr 06, 2022 | 35.50 | 35.50 | 34.57 | 35.05 | 108,031 | -0.84(-2.34%) |
Apr 05, 2022 | 37.45 | 37.48 | 35.80 | 35.89 | 129,263 | -1.71(-4.55%) |
Apr 04, 2022 | 37.08 | 37.66 | 36.59 | 37.60 | 88,317 | +0.41(+1.10%) |
Apr 01, 2022 | 36.02 | 37.29 | 36.02 | 37.19 | 128,064 | +1.55(+4.35%) |
Mar 31, 2022 | 35.91 | 36.55 | 35.57 | 35.64 | 163,816 | -0.26(-0.72%) |
Mar 30, 2022 | 36.50 | 36.75 | 35.55 | 35.90 | 94,265 | -0.56(-1.54%) |
Mar 29, 2022 | 35.11 | 36.80 | 35.11 | 36.46 | 182,419 | +1.97(+5.71%) |
Mar 28, 2022 | 35.37 | 35.37 | 34.02 | 34.49 | 146,114 | -0.66(-1.88%) |
Mar 25, 2022 | 34.51 | 35.34 | 34.25 | 35.15 | 143,012 | +0.52(+1.50%) |
Mar 24, 2022 | 34.81 | 34.90 | 34.20 | 34.63 | 95,924 | +0.14(+0.41%) |
Mar 23, 2022 | 33.86 | 34.71 | 33.60 | 34.49 | 95,590 | +0.17(+0.50%) |
Mar 22, 2022 | 34.53 | 35.08 | 34.03 | 34.32 | 76,332 | -0.03(-0.09%) |
Mar 21, 2022 | 34.92 | 34.96 | 33.70 | 34.35 | 109,138 | -0.65(-1.86%) |
Mar 18, 2022 | 35.47 | 35.79 | 34.95 | 35.00 | 214,615 | -0.63(-1.77%) |
Mar 17, 2022 | 34.92 | 35.94 | 34.65 | 35.63 | 109,710 | +0.33(+0.93%) |
Mar 16, 2022 | 33.89 | 35.50 | 33.89 | 35.30 | 207,440 | +1.76(+5.25%) |
Mar 15, 2022 | 33.89 | 34.23 | 32.65 | 33.54 | 144,630 | +0.24(+0.72%) |
Mar 14, 2022 | 33.74 | 34.50 | 32.72 | 33.30 | 162,069 | -0.28(-0.83%) |
Mar 11, 2022 | 34.34 | 35.47 | 33.31 | 33.58 | 132,847 | -0.14(-0.42%) |
Mar 10, 2022 | 31.78 | 33.96 | 31.70 | 33.72 | 162,499 | +1.45(+4.49%) |
Mar 09, 2022 | 29.76 | 32.44 | 29.70 | 32.27 | 349,058 | +3.52(+12.24%) |
Mar 08, 2022 | 28.74 | 29.94 | 27.75 | 28.75 | 257,840 | +0.00(+0.00%) |
Mar 07, 2022 | 30.21 | 30.21 | 28.34 | 28.75 | 257,318 | -1.51(-4.99%) |
Mar 04, 2022 | 31.87 | 31.87 | 30.05 | 30.26 | 117,588 | -2.15(-6.63%) |
Mar 03, 2022 | 34.23 | 34.23 | 32.08 | 32.41 | 106,373 | -1.59(-4.68%) |
Mar 02, 2022 | 33.81 | 34.37 | 33.16 | 34.00 | 77,486 | +0.44(+1.31%) |