Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.42 | 22.75 | 22.42 | 22.63 | 9,939 | +0.17(+0.77%) |
Apr 27, 2023 | 22.41 | 22.55 | 22.41 | 22.46 | 17,350 | -0.02(-0.08%) |
Apr 26, 2023 | 22.77 | 22.77 | 22.22 | 22.48 | 33,466 | -0.30(-1.32%) |
Apr 25, 2023 | 22.91 | 23.12 | 22.66 | 22.78 | 10,119 | -0.07(-0.30%) |
Apr 24, 2023 | 22.98 | 23.12 | 22.81 | 22.85 | 27,589 | -0.21(-0.93%) |
Apr 21, 2023 | 23.28 | 23.28 | 22.97 | 23.06 | 12,456 | -0.10(-0.45%) |
Apr 20, 2023 | 23.35 | 23.47 | 22.93 | 23.17 | 37,448 | +0.07(+0.30%) |
Apr 19, 2023 | 23.33 | 23.36 | 22.98 | 23.10 | 46,890 | -0.28(-1.18%) |
Apr 18, 2023 | 23.48 | 23.48 | 23.30 | 23.37 | 13,817 | -0.54(-2.27%) |
Apr 17, 2023 | 23.81 | 23.91 | 23.71 | 23.91 | 20,937 | +0.58(+2.51%) |
Apr 14, 2023 | 23.54 | 23.65 | 23.22 | 23.33 | 18,609 | -0.10(-0.44%) |
Apr 13, 2023 | 23.35 | 23.48 | 23.09 | 23.43 | 42,598 | -0.22(-0.95%) |
Apr 12, 2023 | 23.63 | 23.79 | 23.52 | 23.66 | 30,244 | -0.09(-0.36%) |
Apr 11, 2023 | 23.75 | 23.93 | 23.39 | 23.74 | 95,895 | -0.21(-0.86%) |
Apr 10, 2023 | 24.23 | 24.26 | 23.69 | 23.95 | 59,420 | -0.49(-2.01%) |
Apr 06, 2023 | 24.95 | 24.96 | 24.31 | 24.44 | 53,021 | -0.54(-2.17%) |
Apr 05, 2023 | 25.15 | 25.41 | 24.52 | 24.98 | 180,082 | +0.05(+0.19%) |
Apr 04, 2023 | 24.35 | 24.94 | 24.19 | 24.93 | 114,666 | +0.85(+3.52%) |
Apr 03, 2023 | 24.27 | 24.27 | 23.54 | 24.09 | 117,368 | +1.02(+4.42%) |
Mar 31, 2023 | 23.20 | 23.46 | 23.06 | 23.07 | 64,753 | +0.31(+1.38%) |
Mar 30, 2023 | 22.60 | 23.11 | 22.45 | 22.75 | 30,058 | -0.04(-0.17%) |
Mar 29, 2023 | 22.73 | 22.99 | 22.45 | 22.79 | 21,631 | -0.33(-1.44%) |
Mar 28, 2023 | 23.10 | 23.42 | 23.08 | 23.13 | 6,492 | +0.07(+0.29%) |
Mar 27, 2023 | 22.99 | 23.40 | 22.80 | 23.06 | 7,683 | +0.07(+0.31%) |
Mar 24, 2023 | 22.83 | 22.99 | 22.49 | 22.99 | 13,581 | +0.31(+1.37%) |
Mar 23, 2023 | 22.39 | 23.46 | 22.35 | 22.68 | 24,717 | +0.21(+0.93%) |
Mar 22, 2023 | 22.41 | 22.82 | 22.23 | 22.47 | 23,635 | +0.42(+1.89%) |
Mar 21, 2023 | 21.89 | 22.33 | 21.89 | 22.05 | 12,372 | +0.16(+0.75%) |
Mar 20, 2023 | 21.54 | 22.16 | 21.54 | 21.89 | 14,118 | -0.21(-0.96%) |
Mar 17, 2023 | 22.19 | 22.24 | 21.79 | 22.10 | 11,473 | -0.04(-0.18%) |
Mar 16, 2023 | 22.12 | 22.48 | 21.97 | 22.14 | 32,419 | -0.42(-1.84%) |
Mar 15, 2023 | 22.64 | 22.70 | 22.25 | 22.56 | 21,602 | -0.24(-1.07%) |
Mar 14, 2023 | 22.98 | 23.10 | 22.53 | 22.80 | 21,317 | -0.01(-0.03%) |
Mar 13, 2023 | 23.15 | 23.41 | 22.81 | 22.81 | 69,055 | +1.22(+5.67%) |
Mar 10, 2023 | 21.72 | 22.03 | 21.58 | 21.58 | 16,434 | -0.31(-1.40%) |
Mar 09, 2023 | 22.25 | 22.53 | 21.85 | 21.89 | 22,403 | -0.57(-2.55%) |
Mar 08, 2023 | 22.55 | 22.56 | 22.22 | 22.46 | 39,298 | +0.71(+3.25%) |
Mar 07, 2023 | 21.83 | 21.96 | 21.65 | 21.76 | 11,135 | -0.16(-0.75%) |
Mar 06, 2023 | 22.00 | 22.35 | 21.83 | 21.92 | 22,796 | +0.51(+2.38%) |
Mar 03, 2023 | 21.38 | 21.64 | 21.14 | 21.41 | 40,355 | +0.13(+0.63%) |
Mar 02, 2023 | 21.34 | 21.46 | 21.11 | 21.28 | 27,171 | -0.46(-2.09%) |
Mar 01, 2023 | 21.61 | 21.81 | 21.58 | 21.73 | 25,463 | +0.06(+0.29%) |
Feb 28, 2023 | 21.58 | 21.97 | 21.58 | 21.67 | 17,327 | +0.05(+0.22%) |
Feb 27, 2023 | 21.81 | 21.91 | 21.60 | 21.62 | 22,307 | -0.32(-1.47%) |
Feb 24, 2023 | 21.91 | 21.95 | 21.58 | 21.94 | 15,637 | -0.09(-0.39%) |
Feb 23, 2023 | 22.10 | 22.20 | 21.82 | 22.03 | 14,018 | -0.06(-0.28%) |
Feb 22, 2023 | 22.13 | 22.42 | 22.02 | 22.09 | 13,394 | -0.05(-0.21%) |
Feb 21, 2023 | 22.67 | 22.69 | 21.99 | 22.14 | 31,653 | -1.60(-6.74%) |
Feb 17, 2023 | 23.78 | 23.92 | 23.66 | 23.74 | 13,139 | +0.11(+0.46%) |
Feb 16, 2023 | 23.62 | 23.92 | 23.49 | 23.63 | 21,744 | -0.43(-1.79%) |
Feb 15, 2023 | 23.66 | 24.13 | 23.66 | 24.06 | 29,150 | +0.13(+0.56%) |
Feb 14, 2023 | 23.80 | 24.27 | 23.66 | 23.93 | 49,860 | -0.12(-0.49%) |
Feb 13, 2023 | 23.92 | 24.20 | 23.91 | 24.05 | 25,161 | -0.02(-0.07%) |
Feb 10, 2023 | 24.13 | 24.13 | 23.91 | 24.06 | 22,729 | -0.22(-0.90%) |
Feb 09, 2023 | 24.56 | 24.79 | 24.21 | 24.28 | 22,996 | -0.58(-2.34%) |
Feb 08, 2023 | 25.01 | 25.03 | 24.64 | 24.86 | 25,344 | -0.09(-0.35%) |
Feb 07, 2023 | 24.90 | 25.11 | 24.71 | 24.95 | 34,353 | -0.13(-0.53%) |
Feb 06, 2023 | 25.41 | 25.42 | 24.83 | 25.08 | 29,772 | -0.66(-2.56%) |
Feb 03, 2023 | 25.85 | 26.15 | 25.49 | 25.74 | 35,441 | -0.37(-1.41%) |
Feb 02, 2023 | 25.49 | 26.26 | 25.49 | 26.11 | 68,006 | +0.71(+2.78%) |
Feb 01, 2023 | 24.42 | 25.58 | 24.42 | 25.40 | 59,540 | +1.04(+4.28%) |
Jan 31, 2023 | 23.93 | 24.38 | 23.92 | 24.36 | 22,548 | +0.57(+2.41%) |
Jan 30, 2023 | 23.73 | 24.13 | 23.73 | 23.79 | 33,877 | -0.42(-1.72%) |
Jan 27, 2023 | 24.49 | 24.68 | 24.18 | 24.20 | 21,123 | -0.40(-1.63%) |
Jan 26, 2023 | 24.71 | 24.81 | 24.32 | 24.60 | 42,132 | -0.71(-2.79%) |
Jan 25, 2023 | 25.14 | 25.34 | 25.00 | 25.31 | 15,089 | -0.50(-1.95%) |
Jan 24, 2023 | 26.06 | 26.10 | 25.72 | 25.81 | 47,477 | -1.18(-4.36%) |
Jan 23, 2023 | 26.70 | 26.99 | 26.50 | 26.99 | 24,625 | +0.34(+1.27%) |
Jan 20, 2023 | 26.39 | 26.75 | 26.30 | 26.65 | 15,914 | +0.49(+1.86%) |
Jan 19, 2023 | 26.71 | 26.71 | 26.07 | 26.17 | 14,161 | -0.52(-1.94%) |
Jan 18, 2023 | 26.75 | 26.98 | 26.43 | 26.68 | 31,333 | +0.20(+0.74%) |
Jan 17, 2023 | 25.88 | 26.64 | 25.88 | 26.49 | 24,838 | +0.71(+2.74%) |
Jan 13, 2023 | 25.78 | 25.86 | 25.52 | 25.78 | 10,157 | +0.08(+0.31%) |
Jan 12, 2023 | 25.73 | 25.88 | 25.50 | 25.70 | 23,681 | +0.39(+1.55%) |
Jan 11, 2023 | 25.38 | 25.50 | 25.11 | 25.31 | 25,533 | +0.04(+0.17%) |
Jan 10, 2023 | 25.52 | 25.52 | 24.93 | 25.27 | 9,468 | -0.15(-0.57%) |
Jan 09, 2023 | 25.15 | 25.50 | 24.99 | 25.41 | 40,849 | +0.86(+3.48%) |
Jan 06, 2023 | 24.34 | 24.71 | 24.34 | 24.56 | 36,861 | +0.23(+0.94%) |
Jan 05, 2023 | 24.68 | 24.68 | 23.73 | 24.33 | 32,105 | -0.35(-1.41%) |
Jan 04, 2023 | 24.88 | 25.11 | 24.53 | 24.68 | 17,182 | +0.41(+1.70%) |
Jan 03, 2023 | 24.82 | 25.08 | 24.13 | 24.27 | 23,575 | -1.62(-6.27%) |
Dec 30, 2022 | 25.71 | 26.23 | 25.71 | 25.89 | 15,554 | +0.02(+0.09%) |
Dec 29, 2022 | 25.21 | 26.13 | 25.21 | 25.87 | 10,154 | +0.66(+2.61%) |
Dec 28, 2022 | 25.68 | 25.68 | 25.02 | 25.21 | 15,935 | -0.45(-1.74%) |
Dec 27, 2022 | 25.80 | 25.80 | 25.36 | 25.66 | 20,098 | +0.05(+0.21%) |
Dec 23, 2022 | 25.77 | 25.89 | 25.59 | 25.60 | 10,919 | +0.01(+0.03%) |
Dec 22, 2022 | 26.53 | 26.53 | 25.59 | 25.59 | 10,758 | -0.92(-3.46%) |
Dec 21, 2022 | 26.42 | 26.60 | 26.16 | 26.51 | 13,616 | +0.38(+1.44%) |
Dec 20, 2022 | 25.73 | 26.47 | 25.73 | 26.13 | 12,062 | +0.31(+1.22%) |
Dec 19, 2022 | 25.95 | 26.08 | 25.78 | 25.82 | 9,369 | +0.21(+0.83%) |
Dec 16, 2022 | 26.23 | 26.23 | 25.58 | 25.61 | 21,361 | -0.80(-3.03%) |
Dec 15, 2022 | 26.22 | 26.41 | 25.97 | 26.41 | 66,501 | +0.37(+1.42%) |
Dec 14, 2022 | 26.46 | 26.61 | 26.00 | 26.04 | 10,337 | -0.64(-2.38%) |
Dec 13, 2022 | 27.30 | 27.32 | 26.23 | 26.68 | 18,115 | -0.07(-0.26%) |
Dec 12, 2022 | 26.89 | 27.15 | 26.69 | 26.75 | 17,104 | +0.09(+0.35%) |
Dec 09, 2022 | 26.44 | 26.68 | 26.40 | 26.65 | 16,204 | +0.45(+1.71%) |
Dec 08, 2022 | 26.31 | 26.61 | 26.20 | 26.20 | 11,746 | -0.31(-1.15%) |
Dec 07, 2022 | 26.79 | 26.79 | 26.30 | 26.51 | 17,065 | -0.56(-2.09%) |
Dec 06, 2022 | 27.74 | 27.74 | 26.95 | 27.08 | 16,104 | -0.60(-2.15%) |
Dec 05, 2022 | 28.31 | 28.66 | 27.66 | 27.67 | 16,198 | -0.97(-3.40%) |
Dec 02, 2022 | 28.67 | 28.91 | 28.38 | 28.65 | 6,000 | -0.02(-0.08%) |
Dec 01, 2022 | 28.91 | 29.11 | 28.67 | 28.67 | 19,959 | +0.49(+1.75%) |
Nov 30, 2022 | 28.35 | 28.78 | 27.46 | 28.17 | 27,621 | -0.02(-0.08%) |
Nov 29, 2022 | 28.32 | 29.01 | 28.07 | 28.20 | 18,671 | -1.37(-4.62%) |
Nov 28, 2022 | 29.91 | 29.96 | 29.36 | 29.56 | 10,355 | -0.48(-1.59%) |
Nov 25, 2022 | 30.05 | 30.05 | 29.41 | 30.04 | 3,061 | +0.20(+0.68%) |
Nov 23, 2022 | 29.01 | 29.84 | 28.98 | 29.84 | 28,201 | +0.55(+1.86%) |
Nov 22, 2022 | 29.43 | 29.43 | 29.11 | 29.29 | 8,315 | +0.12(+0.42%) |
Nov 21, 2022 | 29.34 | 29.40 | 28.93 | 29.17 | 12,597 | -0.02(-0.08%) |
Nov 18, 2022 | 29.52 | 29.66 | 28.87 | 29.19 | 21,625 | -0.01(-0.03%) |
Nov 17, 2022 | 29.81 | 29.81 | 28.92 | 29.20 | 26,811 | -0.95(-3.15%) |
Nov 16, 2022 | 30.90 | 30.93 | 29.90 | 30.15 | 25,196 | -0.45(-1.46%) |
Nov 15, 2022 | 31.31 | 31.31 | 30.48 | 30.60 | 14,877 | -0.24(-0.76%) |
Nov 14, 2022 | 31.48 | 31.48 | 30.82 | 30.83 | 31,992 | -1.23(-3.84%) |
Nov 11, 2022 | 31.30 | 32.21 | 31.27 | 32.07 | 22,164 | +1.00(+3.21%) |
Nov 10, 2022 | 30.60 | 31.27 | 30.40 | 31.07 | 29,086 | +2.19(+7.57%) |
Nov 09, 2022 | 29.35 | 29.50 | 28.87 | 28.88 | 7,934 | -0.21(-0.72%) |
Nov 08, 2022 | 28.94 | 29.37 | 28.78 | 29.09 | 16,185 | -0.53(-1.77%) |
Nov 07, 2022 | 29.48 | 29.81 | 29.38 | 29.62 | 17,452 | +0.30(+1.02%) |
Nov 04, 2022 | 29.19 | 29.40 | 29.00 | 29.32 | 14,898 | +0.81(+2.83%) |
Nov 03, 2022 | 28.68 | 29.20 | 28.51 | 28.51 | 25,079 | -0.81(-2.76%) |
Nov 02, 2022 | 30.01 | 29.25 | 29.32 | 30,700 | -1.25(-4.08%) | |
Nov 01, 2022 | 30.52 | 30.60 | 30.20 | 30.57 | 9,533 | +0.52(+1.72%) |
Oct 31, 2022 | 29.85 | 30.31 | 29.85 | 30.05 | 9,871 | +0.20(+0.66%) |
Oct 28, 2022 | 29.62 | 29.85 | 29.27 | 29.85 | 14,597 | +0.16(+0.53%) |
Oct 27, 2022 | 29.89 | 30.03 | 29.34 | 29.70 | 17,321 | -0.42(-1.38%) |
Oct 26, 2022 | 30.13 | 30.60 | 30.03 | 30.11 | 23,624 | +0.20(+0.68%) |
Oct 25, 2022 | 29.76 | 30.19 | 29.76 | 29.91 | 22,814 | +0.13(+0.45%) |
Oct 24, 2022 | 29.53 | 29.78 | 29.18 | 29.77 | 31,326 | +0.24(+0.82%) |
Oct 21, 2022 | 28.78 | 29.71 | 28.47 | 29.53 | 18,964 | +1.06(+3.72%) |
Oct 20, 2022 | 28.67 | 29.03 | 28.18 | 28.47 | 26,368 | -0.18(-0.63%) |
Oct 19, 2022 | 28.86 | 29.06 | 28.48 | 28.65 | 18,680 | -0.41(-1.40%) |
Oct 18, 2022 | 29.47 | 29.47 | 28.31 | 29.06 | 21,689 | +0.16(+0.57%) |
Oct 17, 2022 | 29.41 | 29.66 | 28.78 | 28.90 | 33,713 | +0.22(+0.77%) |
Oct 14, 2022 | 29.77 | 29.97 | 28.60 | 28.68 | 33,416 | -0.90(-3.05%) |
Oct 13, 2022 | 28.06 | 29.67 | 28.04 | 29.58 | 73,249 | +1.51(+5.37%) |
Oct 12, 2022 | 27.54 | 28.17 | 27.54 | 28.07 | 18,971 | +0.69(+2.52%) |
Oct 11, 2022 | 27.18 | 27.63 | 26.91 | 27.38 | 43,846 | +0.27(+1.01%) |
Oct 10, 2022 | 27.16 | 27.16 | 26.75 | 27.11 | 32,651 | +0.04(+0.14%) |
Oct 07, 2022 | 27.48 | 27.48 | 26.68 | 27.07 | 25,632 | -0.55(-1.99%) |
Oct 06, 2022 | 27.85 | 28.00 | 27.28 | 27.62 | 29,981 | -0.24(-0.84%) |
Oct 05, 2022 | 27.83 | 27.98 | 27.24 | 27.85 | 24,559 | -0.10(-0.36%) |
Oct 04, 2022 | 27.81 | 28.24 | 27.81 | 27.95 | 23,279 | +0.80(+2.95%) |
Oct 03, 2022 | 26.73 | 27.50 | 26.71 | 27.15 | 41,818 | +0.27(+0.99%) |
Sep 30, 2022 | 26.74 | 27.31 | 26.72 | 26.89 | 23,784 | +0.02(+0.06%) |
Sep 29, 2022 | 27.59 | 27.59 | 26.82 | 26.87 | 23,511 | -1.24(-4.41%) |
Sep 28, 2022 | 27.46 | 28.13 | 27.45 | 28.11 | 51,071 | +0.75(+2.75%) |
Sep 27, 2022 | 26.95 | 27.80 | 26.93 | 27.36 | 74,542 | +0.39(+1.45%) |
Sep 26, 2022 | 27.49 | 27.66 | 26.80 | 26.97 | 46,542 | -0.44(-1.60%) |
Sep 23, 2022 | 28.13 | 28.13 | 26.58 | 27.41 | 74,660 | -0.70(-2.48%) |
Sep 22, 2022 | 28.82 | 28.96 | 28.09 | 28.10 | 36,079 | -1.15(-3.92%) |
Sep 21, 2022 | 30.54 | 30.54 | 29.25 | 29.25 | 38,865 | -1.58(-5.14%) |
Sep 20, 2022 | 30.46 | 30.94 | 30.43 | 30.83 | 23,183 | +0.72(+2.40%) |
Sep 19, 2022 | 30.17 | 30.36 | 29.96 | 30.11 | 27,939 | -0.68(-2.22%) |
Sep 16, 2022 | 30.52 | 30.85 | 30.25 | 30.79 | 46,817 | -0.20(-0.63%) |
Sep 15, 2022 | 31.38 | 31.58 | 30.68 | 30.99 | 33,248 | -0.75(-2.35%) |
Sep 14, 2022 | 32.05 | 32.25 | 31.47 | 31.74 | 43,852 | -0.31(-0.95%) |
Sep 13, 2022 | 32.29 | 32.90 | 32.00 | 32.04 | 25,145 | -1.03(-3.11%) |
Sep 12, 2022 | 32.09 | 33.14 | 32.09 | 33.07 | 37,177 | +1.61(+5.11%) |
Sep 09, 2022 | 31.56 | 31.84 | 31.46 | 31.46 | 17,360 | +0.25(+0.80%) |
Sep 08, 2022 | 31.07 | 31.33 | 30.47 | 31.21 | 48,178 | +0.14(+0.45%) |
Sep 07, 2022 | 31.16 | 31.35 | 30.86 | 31.07 | 23,864 | -0.09(-0.28%) |
Sep 06, 2022 | 31.60 | 31.67 | 31.07 | 31.16 | 83,422 | +0.20(+0.66%) |
Sep 02, 2022 | 31.24 | 31.55 | 30.80 | 30.95 | 37,817 | +0.18(+0.59%) |
Sep 01, 2022 | 31.02 | 31.02 | 30.28 | 30.77 | 53,499 | -1.15(-3.61%) |
Aug 31, 2022 | 31.97 | 32.19 | 31.62 | 31.92 | 62,228 | -0.24(-0.73%) |
Aug 30, 2022 | 32.94 | 32.95 | 32.07 | 32.16 | 55,773 | -0.69(-2.10%) |
Aug 29, 2022 | 33.58 | 33.58 | 32.85 | 32.85 | 47,588 | -0.65(-1.94%) |
Aug 26, 2022 | 34.44 | 34.96 | 33.31 | 33.50 | 41,666 | -0.93(-2.71%) |
Aug 25, 2022 | 34.84 | 34.90 | 34.27 | 34.44 | 33,357 | -1.49(-4.15%) |
Aug 24, 2022 | 35.27 | 36.18 | 35.27 | 35.93 | 75,760 | +1.05(+3.01%) |
Aug 23, 2022 | 35.39 | 35.51 | 34.76 | 34.87 | 24,642 | -0.30(-0.85%) |
Aug 22, 2022 | 34.39 | 35.31 | 34.39 | 35.17 | 33,932 | +0.46(+1.31%) |
Aug 19, 2022 | 35.64 | 35.64 | 34.24 | 34.72 | 33,436 | -1.11(-3.09%) |
Aug 18, 2022 | 34.58 | 35.94 | 34.58 | 35.82 | 33,216 | +1.62(+4.72%) |
Aug 17, 2022 | 34.15 | 34.53 | 33.64 | 34.21 | 36,444 | -1.81(-5.03%) |
Aug 16, 2022 | 36.00 | 36.26 | 35.51 | 36.02 | 27,836 | +0.20(+0.57%) |
Aug 15, 2022 | 36.59 | 36.60 | 35.37 | 35.82 | 38,533 | -1.66(-4.42%) |
Aug 12, 2022 | 37.38 | 37.75 | 36.51 | 37.47 | 42,653 | +0.09(+0.25%) |
Aug 11, 2022 | 37.46 | 37.82 | 37.26 | 37.38 | 17,567 | +0.23(+0.61%) |
Aug 10, 2022 | 36.26 | 37.19 | 36.26 | 37.15 | 35,935 | +1.66(+4.66%) |
Aug 09, 2022 | 35.99 | 35.99 | 35.32 | 35.49 | 25,971 | +0.00(+0.00%) |
Aug 08, 2022 | 34.54 | 36.40 | 34.39 | 35.49 | 80,678 | +1.51(+4.46%) |
Aug 05, 2022 | 33.98 | 34.21 | 33.58 | 33.98 | 23,499 | -0.33(-0.96%) |
Aug 04, 2022 | 34.22 | 34.47 | 33.97 | 34.31 | 26,549 | +0.09(+0.28%) |
Aug 03, 2022 | 34.39 | 34.47 | 33.74 | 34.22 | 41,485 | +0.42(+1.23%) |
Aug 02, 2022 | 34.15 | 34.27 | 33.36 | 33.80 | 34,386 | +0.05(+0.16%) |
Aug 01, 2022 | 34.13 | 34.13 | 33.23 | 33.74 | 28,870 | -0.22(-0.65%) |
Jul 29, 2022 | 33.82 | 34.02 | 33.36 | 33.96 | 42,086 | +0.24(+0.70%) |
Jul 28, 2022 | 33.12 | 33.73 | 32.87 | 33.73 | 26,793 | +1.40(+4.32%) |
Jul 27, 2022 | 31.44 | 32.33 | 31.31 | 32.33 | 18,742 | +1.55(+5.05%) |
Jul 26, 2022 | 31.75 | 31.75 | 30.59 | 30.78 | 47,430 | -1.52(-4.71%) |
Jul 25, 2022 | 31.96 | 32.38 | 31.90 | 32.30 | 21,332 | +0.76(+2.41%) |
Jul 22, 2022 | 32.72 | 33.01 | 31.46 | 31.54 | 63,266 | -1.18(-3.62%) |
Jul 21, 2022 | 33.18 | 33.18 | 32.17 | 32.72 | 24,730 | -0.46(-1.37%) |
Jul 20, 2022 | 33.28 | 33.42 | 32.74 | 33.18 | 31,187 | -0.13(-0.40%) |
Jul 19, 2022 | 32.69 | 33.31 | 32.54 | 33.31 | 36,578 | +1.12(+3.49%) |
Jul 18, 2022 | 32.32 | 32.62 | 32.00 | 32.19 | 48,750 | +0.24(+0.76%) |
Jul 15, 2022 | 32.54 | 32.54 | 31.30 | 31.95 | 104,407 | -0.02(-0.07%) |
Jul 14, 2022 | 31.97 | 31.97 | 31.01 | 31.97 | 32,474 | -0.37(-1.14%) |
Jul 13, 2022 | 31.64 | 32.63 | 31.49 | 32.34 | 33,815 | +0.05(+0.15%) |
Jul 12, 2022 | 31.78 | 32.72 | 31.78 | 32.29 | 67,266 | +1.15(+3.70%) |
Jul 11, 2022 | 30.76 | 31.27 | 30.71 | 31.14 | 49,659 | +0.20(+0.63%) |
Jul 08, 2022 | 30.40 | 30.94 | 29.99 | 30.94 | 22,401 | +0.56(+1.83%) |
Jul 07, 2022 | 30.45 | 31.02 | 30.19 | 30.39 | 68,952 | +1.10(+3.75%) |
Jul 06, 2022 | 29.02 | 29.52 | 28.66 | 29.29 | 103,554 | +0.28(+0.97%) |
Jul 05, 2022 | 29.26 | 29.30 | 28.43 | 29.01 | 74,680 | -1.36(-4.47%) |
Jul 01, 2022 | 31.20 | 31.34 | 29.76 | 30.36 | 157,160 | -0.89(-2.86%) |
Jun 30, 2022 | 32.04 | 32.05 | 30.99 | 31.26 | 93,500 | -1.78(-5.39%) |
Jun 29, 2022 | 32.37 | 33.25 | 32.18 | 33.04 | 130,189 | +1.08(+3.39%) |
Jun 28, 2022 | 33.74 | 33.74 | 31.66 | 31.96 | 145,580 | -1.77(-5.23%) |
Jun 27, 2022 | 34.63 | 34.90 | 33.50 | 33.72 | 84,944 | -0.56(-1.65%) |
Jun 24, 2022 | 34.07 | 35.19 | 33.05 | 34.29 | 205,027 | -7.74(-18.41%) |
Jun 23, 2022 | 41.77 | 42.08 | 40.85 | 42.02 | 154,563 | +0.16(+0.37%) |
Jun 22, 2022 | 42.58 | 43.07 | 41.43 | 41.87 | 178,204 | -1.27(-2.95%) |
Jun 21, 2022 | 43.85 | 43.85 | 41.95 | 43.14 | 168,113 | +2.52(+6.20%) |
Jun 17, 2022 | 41.19 | 41.74 | 40.49 | 40.62 | 74,057 | -0.24(-0.60%) |
Jun 16, 2022 | 40.88 | 41.14 | 40.25 | 40.86 | 92,181 | -0.68(-1.64%) |
Jun 15, 2022 | 40.58 | 42.63 | 40.58 | 41.54 | 106,245 | +1.72(+4.31%) |
Jun 14, 2022 | 39.39 | 40.02 | 38.94 | 39.83 | 45,141 | +1.85(+4.88%) |
Jun 13, 2022 | 38.73 | 39.31 | 37.97 | 37.97 | 61,685 | -2.16(-5.38%) |
Jun 10, 2022 | 40.37 | 40.93 | 39.73 | 40.13 | 53,923 | -0.82(-2.01%) |
Jun 09, 2022 | 41.75 | 42.30 | 40.96 | 40.96 | 60,580 | -1.62(-3.80%) |
Jun 08, 2022 | 43.94 | 44.23 | 42.56 | 42.57 | 126,676 | -3.34(-7.28%) |
Jun 07, 2022 | 45.49 | 46.21 | 45.08 | 45.91 | 35,067 | +0.45(+0.98%) |
Jun 06, 2022 | 45.96 | 46.05 | 44.93 | 45.47 | 54,555 | +0.08(+0.17%) |
Jun 03, 2022 | 45.93 | 46.88 | 45.27 | 45.39 | 77,185 | -1.01(-2.18%) |
Jun 02, 2022 | 44.31 | 46.78 | 44.31 | 46.40 | 143,640 | +2.42(+5.51%) |
Jun 01, 2022 | 44.35 | 44.85 | 42.27 | 43.98 | 117,238 | +0.16(+0.38%) |
May 31, 2022 | 45.29 | 45.33 | 43.51 | 43.81 | 82,456 | -1.74(-3.82%) |
May 27, 2022 | 45.20 | 45.85 | 44.49 | 45.55 | 39,953 | +0.93(+2.07%) |
May 26, 2022 | 44.45 | 44.73 | 43.86 | 44.63 | 46,637 | +0.16(+0.37%) |
May 25, 2022 | 44.09 | 44.93 | 43.62 | 44.46 | 47,966 | +0.01(+0.02%) |
May 24, 2022 | 44.92 | 45.07 | 44.02 | 44.45 | 38,835 | -0.78(-1.72%) |
May 23, 2022 | 43.98 | 45.27 | 43.57 | 45.23 | 41,061 | +2.10(+4.88%) |
May 20, 2022 | 44.32 | 44.32 | 42.56 | 43.13 | 37,390 | -0.20(-0.45%) |
May 19, 2022 | 42.63 | 43.76 | 42.05 | 43.32 | 28,988 | +0.69(+1.62%) |
May 18, 2022 | 45.27 | 45.27 | 42.43 | 42.63 | 93,296 | -2.41(-5.35%) |
May 17, 2022 | 44.63 | 45.49 | 44.63 | 45.04 | 29,854 | +1.42(+3.26%) |
May 16, 2022 | 42.52 | 43.99 | 42.20 | 43.62 | 60,383 | +1.44(+3.40%) |
May 13, 2022 | 40.88 | 42.30 | 40.86 | 42.19 | 44,786 | +2.22(+5.56%) |
May 12, 2022 | 41.55 | 41.55 | 39.06 | 39.97 | 70,946 | -1.50(-3.61%) |
May 11, 2022 | 42.41 | 43.16 | 41.15 | 41.47 | 43,477 | -0.75(-1.77%) |
May 10, 2022 | 42.01 | 42.56 | 41.54 | 42.21 | 39,027 | +0.38(+0.90%) |
May 09, 2022 | 43.70 | 43.72 | 41.14 | 41.83 | 82,558 | -3.66(-8.04%) |
May 06, 2022 | 45.84 | 46.05 | 44.52 | 45.49 | 62,066 | -0.09(-0.19%) |
May 05, 2022 | 46.72 | 46.72 | 44.56 | 45.58 | 45,645 | -1.33(-2.83%) |
May 04, 2022 | 46.05 | 46.99 | 45.51 | 46.90 | 46,548 | +1.14(+2.49%) |
May 03, 2022 | 44.26 | 46.11 | 44.26 | 45.76 | 53,970 | +1.51(+3.40%) |