Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.63 | 32.08 | 31.63 | 31.90 | 578,537 | +0.21(+0.66%) |
Apr 27, 2023 | 31.01 | 31.69 | 30.94 | 31.69 | 482,078 | +0.72(+2.31%) |
Apr 26, 2023 | 31.06 | 31.39 | 30.86 | 30.98 | 359,147 | -0.42(-1.34%) |
Apr 25, 2023 | 30.82 | 31.71 | 30.82 | 31.39 | 667,462 | +0.25(+0.80%) |
Apr 24, 2023 | 31.05 | 31.29 | 31.02 | 31.15 | 266,854 | +0.07(+0.21%) |
Apr 21, 2023 | 31.38 | 31.58 | 30.81 | 31.08 | 403,576 | +0.04(+0.12%) |
Apr 20, 2023 | 30.94 | 31.17 | 30.59 | 31.04 | 383,623 | +0.04(+0.12%) |
Apr 19, 2023 | 30.70 | 31.01 | 30.43 | 31.00 | 430,093 | +0.32(+1.06%) |
Apr 18, 2023 | 30.33 | 30.68 | 30.28 | 30.68 | 442,006 | +0.41(+1.36%) |
Apr 17, 2023 | 30.23 | 30.29 | 29.95 | 30.27 | 389,257 | +0.07(+0.22%) |
Apr 14, 2023 | 30.11 | 30.37 | 29.76 | 30.20 | 604,211 | -0.07(-0.22%) |
Apr 13, 2023 | 30.30 | 30.49 | 29.90 | 30.27 | 378,918 | +0.02(+0.06%) |
Apr 12, 2023 | 30.91 | 30.91 | 29.79 | 30.25 | 670,677 | -0.57(-1.86%) |
Apr 11, 2023 | 30.44 | 31.02 | 30.19 | 30.82 | 1,664,951 | +0.40(+1.32%) |
Apr 10, 2023 | 30.72 | 31.13 | 30.19 | 30.42 | 799,082 | -0.54(-1.76%) |
Apr 06, 2023 | 31.06 | 31.22 | 30.60 | 30.97 | 426,788 | -0.11(-0.34%) |
Apr 05, 2023 | 31.94 | 32.48 | 30.94 | 31.07 | 525,966 | -1.15(-3.55%) |
Apr 04, 2023 | 33.27 | 33.27 | 32.05 | 32.22 | 482,168 | -1.01(-3.04%) |
Apr 03, 2023 | 33.14 | 33.37 | 32.78 | 33.23 | 479,413 | +0.11(+0.35%) |
Mar 31, 2023 | 32.83 | 33.17 | 32.76 | 33.11 | 477,030 | +0.53(+1.64%) |
Mar 30, 2023 | 32.57 | 32.74 | 32.42 | 32.58 | 438,886 | +0.27(+0.83%) |
Mar 29, 2023 | 32.34 | 32.34 | 32.03 | 32.31 | 361,811 | +0.22(+0.68%) |
Mar 28, 2023 | 31.66 | 32.13 | 31.53 | 32.09 | 372,997 | +0.39(+1.23%) |
Mar 27, 2023 | 31.94 | 31.96 | 31.43 | 31.70 | 574,458 | +0.12(+0.39%) |
Mar 24, 2023 | 30.72 | 31.59 | 30.65 | 31.58 | 583,227 | +0.41(+1.32%) |
Mar 23, 2023 | 31.35 | 31.68 | 30.96 | 31.17 | 471,336 | -0.14(-0.46%) |
Mar 22, 2023 | 32.02 | 32.26 | 31.31 | 31.31 | 419,799 | -0.62(-1.94%) |
Mar 21, 2023 | 31.93 | 32.26 | 31.51 | 31.93 | 487,840 | +0.28(+0.87%) |
Mar 20, 2023 | 31.04 | 31.99 | 30.73 | 31.65 | 552,648 | +0.93(+3.01%) |
Mar 17, 2023 | 31.28 | 31.28 | 30.62 | 30.73 | 1,528,992 | -0.78(-2.48%) |
Mar 16, 2023 | 31.39 | 31.89 | 31.05 | 31.51 | 511,979 | -0.11(-0.33%) |
Mar 15, 2023 | 31.23 | 31.62 | 30.62 | 31.61 | 732,308 | -0.31(-0.99%) |
Mar 14, 2023 | 32.08 | 32.43 | 31.25 | 31.93 | 644,709 | +0.51(+1.61%) |
Mar 13, 2023 | 31.48 | 32.63 | 31.18 | 31.42 | 939,379 | -0.57(-1.79%) |
Mar 10, 2023 | 32.78 | 32.78 | 31.76 | 32.00 | 475,410 | -0.82(-2.50%) |
Mar 09, 2023 | 33.30 | 33.39 | 32.78 | 32.82 | 452,671 | -0.52(-1.55%) |
Mar 08, 2023 | 33.50 | 33.77 | 33.08 | 33.33 | 428,904 | -0.04(-0.11%) |
Mar 07, 2023 | 33.84 | 34.33 | 33.14 | 33.37 | 425,703 | -0.35(-1.05%) |
Mar 06, 2023 | 35.53 | 35.66 | 33.56 | 33.72 | 512,621 | -1.98(-5.53%) |
Mar 03, 2023 | 35.31 | 35.80 | 35.12 | 35.70 | 549,888 | +0.49(+1.38%) |
Mar 02, 2023 | 34.40 | 35.23 | 34.23 | 35.21 | 405,548 | +0.65(+1.88%) |
Mar 01, 2023 | 34.55 | 34.69 | 33.76 | 34.56 | 430,411 | -0.01(-0.03%) |
Feb 28, 2023 | 34.09 | 34.69 | 34.09 | 34.57 | 503,368 | +0.31(+0.89%) |
Feb 27, 2023 | 34.63 | 34.80 | 33.97 | 34.27 | 341,734 | -0.15(-0.44%) |
Feb 24, 2023 | 34.12 | 34.43 | 33.89 | 34.42 | 420,950 | -0.09(-0.25%) |
Feb 23, 2023 | 34.48 | 34.77 | 34.14 | 34.51 | 337,498 | +0.15(+0.44%) |
Feb 22, 2023 | 34.37 | 34.88 | 34.17 | 34.35 | 344,511 | -0.01(-0.03%) |
Feb 21, 2023 | 34.36 | 34.96 | 34.34 | 34.36 | 731,575 | -0.27(-0.77%) |
Feb 17, 2023 | 33.96 | 34.75 | 33.70 | 34.63 | 528,322 | +0.86(+2.54%) |
Feb 16, 2023 | 33.50 | 34.13 | 33.42 | 33.77 | 422,654 | -0.16(-0.47%) |
Feb 15, 2023 | 33.45 | 34.01 | 33.39 | 33.93 | 349,286 | +0.12(+0.36%) |
Feb 14, 2023 | 34.02 | 34.20 | 33.66 | 33.81 | 400,072 | -0.32(-0.94%) |
Feb 13, 2023 | 33.78 | 34.37 | 33.62 | 34.13 | 415,729 | +0.54(+1.61%) |
Feb 10, 2023 | 33.02 | 33.70 | 32.73 | 33.59 | 814,878 | +0.48(+1.46%) |
Feb 09, 2023 | 33.34 | 33.42 | 32.95 | 33.11 | 754,921 | +0.07(+0.20%) |
Feb 08, 2023 | 33.35 | 33.43 | 32.85 | 33.04 | 648,139 | -0.41(-1.22%) |
Feb 07, 2023 | 33.24 | 33.55 | 32.86 | 33.45 | 914,820 | -0.07(-0.20%) |
Feb 06, 2023 | 33.56 | 33.95 | 31.62 | 33.52 | 1,937,652 | -1.73(-4.91%) |
Feb 03, 2023 | 35.58 | 35.72 | 35.09 | 35.25 | 916,817 | -0.28(-0.80%) |
Feb 02, 2023 | 35.15 | 35.69 | 34.90 | 35.53 | 663,877 | +0.10(+0.29%) |
Feb 01, 2023 | 34.86 | 35.74 | 34.68 | 35.43 | 587,350 | +0.32(+0.92%) |
Jan 31, 2023 | 34.42 | 35.14 | 34.08 | 35.11 | 519,831 | +0.92(+2.68%) |
Jan 30, 2023 | 34.51 | 34.65 | 34.08 | 34.19 | 411,063 | -0.32(-0.93%) |
Jan 27, 2023 | 34.64 | 34.64 | 34.22 | 34.51 | 313,950 | -0.14(-0.41%) |
Jan 26, 2023 | 34.85 | 34.96 | 34.41 | 34.65 | 308,795 | -0.11(-0.33%) |
Jan 25, 2023 | 34.23 | 34.79 | 34.14 | 34.76 | 340,781 | +0.40(+1.16%) |
Jan 24, 2023 | 34.54 | 34.60 | 33.82 | 34.37 | 317,738 | +0.04(+0.11%) |
Jan 23, 2023 | 33.96 | 34.47 | 33.85 | 34.33 | 429,072 | +0.34(+1.00%) |
Jan 20, 2023 | 33.96 | 34.21 | 33.50 | 33.99 | 419,953 | +0.23(+0.67%) |
Jan 19, 2023 | 34.11 | 34.15 | 33.74 | 33.76 | 326,989 | -0.66(-1.92%) |
Jan 18, 2023 | 34.85 | 35.20 | 34.25 | 34.42 | 415,617 | -0.60(-1.70%) |
Jan 17, 2023 | 35.17 | 35.58 | 34.93 | 35.02 | 415,102 | -0.08(-0.22%) |
Jan 13, 2023 | 34.63 | 35.55 | 34.57 | 35.10 | 615,695 | +0.42(+1.20%) |
Jan 12, 2023 | 35.16 | 35.23 | 34.48 | 34.68 | 660,222 | -0.25(-0.70%) |
Jan 11, 2023 | 35.58 | 35.85 | 34.67 | 34.93 | 659,423 | -0.34(-0.97%) |
Jan 10, 2023 | 34.80 | 35.73 | 34.80 | 35.27 | 560,108 | +0.64(+1.86%) |
Jan 09, 2023 | 35.20 | 35.46 | 34.40 | 34.62 | 798,863 | -0.36(-1.03%) |
Jan 06, 2023 | 33.97 | 35.02 | 33.97 | 34.98 | 522,345 | +1.30(+3.85%) |
Jan 05, 2023 | 33.65 | 33.92 | 33.31 | 33.69 | 464,221 | -0.25(-0.72%) |
Jan 04, 2023 | 32.54 | 33.94 | 32.54 | 33.93 | 526,614 | +1.60(+4.95%) |
Jan 03, 2023 | 32.00 | 32.36 | 31.64 | 32.33 | 404,962 | +0.59(+1.85%) |
Dec 30, 2022 | 32.23 | 32.32 | 31.65 | 31.75 | 462,013 | -0.77(-2.36%) |
Dec 29, 2022 | 32.08 | 32.75 | 32.08 | 32.51 | 363,521 | +0.69(+2.17%) |
Dec 28, 2022 | 32.35 | 32.47 | 31.82 | 31.82 | 469,716 | -0.45(-1.41%) |
Dec 27, 2022 | 31.76 | 32.43 | 31.59 | 32.28 | 341,168 | +0.47(+1.49%) |
Dec 23, 2022 | 31.51 | 31.89 | 31.40 | 31.80 | 358,266 | +0.23(+0.72%) |
Dec 22, 2022 | 31.61 | 31.76 | 30.97 | 31.58 | 397,218 | -0.27(-0.86%) |
Dec 21, 2022 | 31.28 | 31.96 | 31.26 | 31.85 | 499,580 | +0.64(+2.06%) |
Dec 20, 2022 | 31.48 | 31.68 | 31.10 | 31.21 | 477,869 | -0.33(-1.05%) |
Dec 19, 2022 | 31.84 | 32.05 | 31.27 | 31.54 | 454,432 | -0.24(-0.74%) |
Dec 16, 2022 | 31.69 | 31.98 | 31.46 | 31.77 | 1,083,222 | -0.34(-1.06%) |
Dec 15, 2022 | 32.82 | 32.82 | 31.94 | 32.12 | 394,219 | -1.06(-3.19%) |
Dec 14, 2022 | 32.88 | 33.67 | 32.86 | 33.17 | 491,153 | +0.20(+0.60%) |
Dec 13, 2022 | 33.07 | 33.64 | 32.96 | 32.98 | 545,149 | +0.22(+0.66%) |
Dec 12, 2022 | 32.28 | 32.76 | 32.12 | 32.76 | 345,460 | +0.35(+1.08%) |
Dec 09, 2022 | 32.84 | 32.91 | 32.39 | 32.41 | 299,753 | -0.44(-1.35%) |
Dec 08, 2022 | 32.28 | 32.87 | 32.05 | 32.85 | 376,492 | +0.39(+1.20%) |
Dec 07, 2022 | 32.55 | 32.65 | 32.27 | 32.47 | 320,142 | -0.02(-0.06%) |
Dec 06, 2022 | 32.90 | 32.90 | 32.32 | 32.48 | 436,571 | -0.50(-1.52%) |
Dec 05, 2022 | 32.59 | 33.00 | 32.29 | 32.99 | 388,989 | -0.02(-0.06%) |
Dec 02, 2022 | 32.12 | 33.02 | 32.05 | 33.00 | 453,842 | +0.64(+1.99%) |
Dec 01, 2022 | 32.17 | 32.69 | 32.17 | 32.36 | 632,828 | +0.10(+0.32%) |
Nov 30, 2022 | 31.32 | 32.26 | 31.01 | 32.26 | 557,949 | +0.83(+2.65%) |
Nov 29, 2022 | 31.19 | 31.53 | 30.99 | 31.42 | 412,664 | +0.24(+0.76%) |
Nov 28, 2022 | 30.99 | 31.25 | 30.61 | 31.19 | 515,999 | -0.07(-0.21%) |
Nov 25, 2022 | 30.91 | 31.38 | 30.84 | 31.25 | 260,152 | +0.27(+0.89%) |
Nov 23, 2022 | 30.98 | 31.18 | 30.64 | 30.98 | 722,828 | +0.16(+0.52%) |
Nov 22, 2022 | 30.93 | 31.05 | 30.14 | 30.82 | 588,343 | -0.03(-0.09%) |
Nov 21, 2022 | 30.18 | 31.09 | 30.07 | 30.85 | 721,739 | +0.80(+2.65%) |
Nov 18, 2022 | 30.45 | 30.63 | 29.73 | 30.05 | 704,183 | +0.01(+0.03%) |
Nov 17, 2022 | 29.61 | 30.30 | 29.25 | 30.04 | 698,161 | +0.05(+0.16%) |
Nov 16, 2022 | 29.81 | 30.05 | 28.91 | 30.00 | 823,848 | +0.12(+0.41%) |
Nov 15, 2022 | 29.07 | 30.24 | 28.67 | 29.87 | 1,228,076 | +2.12(+7.63%) |
Nov 14, 2022 | 27.50 | 28.65 | 27.29 | 27.75 | 882,812 | +0.16(+0.58%) |
Nov 11, 2022 | 27.60 | 27.82 | 27.12 | 27.59 | 1,127,488 | -0.02(-0.07%) |
Nov 10, 2022 | 27.58 | 28.22 | 27.50 | 27.61 | 897,793 | +1.08(+4.06%) |
Nov 09, 2022 | 27.22 | 27.41 | 26.46 | 26.54 | 362,059 | -1.00(-3.64%) |
Nov 08, 2022 | 27.65 | 28.00 | 27.02 | 27.54 | 409,480 | +0.13(+0.48%) |
Nov 07, 2022 | 27.49 | 27.89 | 27.11 | 27.41 | 650,813 | +0.15(+0.55%) |
Nov 04, 2022 | 26.39 | 27.35 | 26.32 | 27.26 | 542,819 | +1.07(+4.08%) |
Nov 03, 2022 | 26.39 | 26.39 | 25.85 | 26.19 | 417,371 | -0.58(-2.17%) |
Nov 02, 2022 | 27.15 | 27.63 | 26.75 | 26.77 | 670,535 | -0.64(-2.33%) |
Nov 01, 2022 | 27.32 | 27.74 | 27.18 | 27.41 | 547,957 | +0.32(+1.18%) |
Oct 31, 2022 | 27.35 | 27.55 | 26.93 | 27.09 | 702,441 | -0.27(-0.99%) |
Oct 28, 2022 | 27.05 | 27.58 | 26.92 | 27.36 | 466,649 | +0.38(+1.42%) |
Oct 27, 2022 | 27.09 | 27.52 | 26.87 | 26.98 | 358,925 | +0.09(+0.35%) |
Oct 26, 2022 | 26.72 | 27.37 | 26.57 | 26.88 | 583,579 | +0.25(+0.95%) |
Oct 25, 2022 | 25.71 | 26.64 | 25.71 | 26.63 | 440,936 | +0.84(+3.27%) |
Oct 24, 2022 | 25.60 | 26.04 | 25.18 | 25.79 | 419,817 | +0.35(+1.36%) |
Oct 21, 2022 | 24.86 | 25.58 | 24.57 | 25.44 | 724,510 | +0.78(+3.16%) |
Oct 20, 2022 | 25.50 | 25.67 | 24.52 | 24.66 | 435,005 | -0.82(-3.20%) |
Oct 19, 2022 | 25.92 | 26.24 | 25.18 | 25.48 | 417,601 | -0.64(-2.44%) |
Oct 18, 2022 | 25.89 | 26.45 | 25.89 | 26.11 | 485,623 | +0.56(+2.20%) |
Oct 17, 2022 | 25.49 | 25.87 | 25.40 | 25.55 | 494,745 | +0.53(+2.14%) |
Oct 14, 2022 | 25.36 | 25.46 | 24.66 | 25.02 | 503,585 | -0.04(-0.15%) |
Oct 13, 2022 | 24.00 | 25.18 | 23.62 | 25.05 | 582,089 | +0.54(+2.22%) |
Oct 12, 2022 | 24.55 | 24.73 | 24.32 | 24.51 | 472,084 | +0.12(+0.50%) |
Oct 11, 2022 | 23.93 | 24.89 | 23.91 | 24.39 | 496,253 | +0.11(+0.46%) |
Oct 10, 2022 | 23.94 | 24.36 | 23.71 | 24.28 | 596,340 | +0.29(+1.21%) |
Oct 07, 2022 | 24.09 | 24.35 | 23.65 | 23.98 | 998,075 | -0.24(-1.01%) |
Oct 06, 2022 | 24.89 | 24.97 | 24.19 | 24.23 | 429,284 | -0.73(-2.93%) |
Oct 05, 2022 | 24.43 | 25.34 | 24.43 | 24.96 | 815,643 | -0.03(-0.11%) |
Oct 04, 2022 | 24.67 | 25.54 | 24.67 | 24.99 | 1,099,928 | +0.56(+2.30%) |
Oct 03, 2022 | 23.97 | 24.92 | 23.59 | 24.43 | 905,695 | +0.85(+3.62%) |
Sep 30, 2022 | 23.66 | 23.84 | 23.27 | 23.57 | 1,621,515 | -0.03(-0.12%) |
Sep 29, 2022 | 24.44 | 24.56 | 23.26 | 23.60 | 1,466,493 | -1.21(-4.88%) |
Sep 28, 2022 | 24.59 | 24.96 | 24.09 | 24.81 | 1,017,108 | +0.39(+1.61%) |
Sep 27, 2022 | 25.52 | 25.91 | 24.31 | 24.42 | 1,113,730 | -0.91(-3.59%) |
Sep 26, 2022 | 25.20 | 25.56 | 25.10 | 25.33 | 878,658 | -0.02(-0.07%) |
Sep 23, 2022 | 25.40 | 25.53 | 24.80 | 25.34 | 1,046,473 | -0.40(-1.57%) |
Sep 22, 2022 | 26.18 | 26.25 | 25.66 | 25.75 | 766,146 | -0.51(-1.93%) |
Sep 21, 2022 | 26.44 | 26.84 | 26.22 | 26.25 | 606,574 | +0.00(+0.00%) |
Sep 20, 2022 | 26.24 | 26.39 | 26.08 | 26.25 | 613,409 | -0.17(-0.64%) |
Sep 19, 2022 | 26.19 | 26.49 | 26.12 | 26.42 | 443,979 | +0.06(+0.21%) |
Sep 16, 2022 | 26.10 | 26.38 | 25.96 | 26.37 | 869,300 | +0.08(+0.32%) |
Sep 15, 2022 | 26.48 | 26.83 | 26.14 | 26.28 | 848,428 | -0.27(-1.02%) |
Sep 14, 2022 | 26.52 | 26.61 | 26.23 | 26.55 | 669,878 | +0.13(+0.50%) |
Sep 13, 2022 | 27.21 | 27.35 | 26.27 | 26.42 | 742,649 | -1.29(-4.67%) |
Sep 12, 2022 | 26.91 | 27.73 | 26.91 | 27.72 | 637,336 | +0.98(+3.65%) |
Sep 09, 2022 | 26.31 | 26.99 | 26.31 | 26.74 | 531,457 | +0.59(+2.26%) |
Sep 08, 2022 | 26.54 | 26.87 | 26.03 | 26.15 | 773,442 | -0.52(-1.93%) |
Sep 07, 2022 | 26.58 | 26.83 | 26.26 | 26.67 | 880,551 | +0.10(+0.39%) |
Sep 06, 2022 | 26.54 | 26.71 | 26.31 | 26.56 | 937,644 | +0.24(+0.93%) |
Sep 02, 2022 | 26.84 | 26.85 | 25.95 | 26.32 | 2,848,513 | -0.34(-1.27%) |
Sep 01, 2022 | 26.03 | 26.66 | 25.74 | 26.66 | 1,262,356 | +0.31(+1.17%) |
Aug 31, 2022 | 27.16 | 27.36 | 26.30 | 26.35 | 505,261 | -0.83(-3.07%) |
Aug 30, 2022 | 27.88 | 27.92 | 27.17 | 27.18 | 350,365 | -0.46(-1.66%) |
Aug 29, 2022 | 27.19 | 27.89 | 26.98 | 27.64 | 538,660 | +0.15(+0.55%) |
Aug 26, 2022 | 28.73 | 28.79 | 27.43 | 27.49 | 442,436 | -1.24(-4.31%) |
Aug 25, 2022 | 28.18 | 28.84 | 28.11 | 28.73 | 330,042 | +0.65(+2.30%) |
Aug 24, 2022 | 28.18 | 28.38 | 27.80 | 28.08 | 427,245 | -0.30(-1.06%) |
Aug 23, 2022 | 28.63 | 28.78 | 27.92 | 28.38 | 668,984 | -0.39(-1.37%) |
Aug 22, 2022 | 29.03 | 29.16 | 28.73 | 28.78 | 621,042 | -0.56(-1.92%) |
Aug 19, 2022 | 29.48 | 29.74 | 29.28 | 29.34 | 1,146,403 | -0.28(-0.94%) |
Aug 18, 2022 | 29.44 | 29.71 | 29.19 | 29.62 | 398,162 | +0.05(+0.16%) |
Aug 17, 2022 | 29.65 | 29.76 | 29.32 | 29.57 | 491,132 | -0.25(-0.84%) |
Aug 16, 2022 | 29.72 | 30.19 | 29.46 | 29.82 | 490,214 | +0.16(+0.53%) |
Aug 15, 2022 | 29.73 | 29.91 | 29.51 | 29.66 | 508,323 | -0.35(-1.18%) |
Aug 12, 2022 | 29.67 | 30.05 | 29.54 | 30.02 | 550,622 | +0.46(+1.54%) |
Aug 11, 2022 | 28.97 | 30.17 | 28.97 | 29.56 | 698,398 | +0.77(+2.68%) |
Aug 10, 2022 | 28.46 | 28.87 | 27.80 | 28.79 | 924,593 | +0.20(+0.68%) |
Aug 09, 2022 | 28.84 | 28.98 | 27.74 | 28.60 | 975,702 | -0.80(-2.72%) |
Aug 08, 2022 | 27.79 | 30.16 | 27.43 | 29.39 | 1,314,136 | +1.03(+3.63%) |
Aug 05, 2022 | 27.92 | 28.43 | 27.64 | 28.36 | 692,587 | +0.33(+1.16%) |
Aug 04, 2022 | 28.19 | 28.35 | 27.93 | 28.04 | 403,504 | -0.31(-1.08%) |
Aug 03, 2022 | 27.82 | 28.39 | 27.68 | 28.34 | 392,870 | +0.56(+2.01%) |
Aug 02, 2022 | 28.29 | 28.29 | 27.56 | 27.79 | 387,376 | -0.41(-1.45%) |
Aug 01, 2022 | 27.20 | 28.27 | 27.20 | 28.20 | 481,788 | +0.77(+2.81%) |
Jul 29, 2022 | 27.43 | 27.66 | 27.11 | 27.43 | 603,983 | -0.26(-0.94%) |
Jul 28, 2022 | 27.54 | 28.10 | 27.24 | 27.69 | 689,571 | +0.25(+0.91%) |
Jul 27, 2022 | 27.43 | 27.56 | 27.02 | 27.43 | 400,824 | +0.19(+0.68%) |
Jul 26, 2022 | 27.02 | 27.32 | 26.64 | 27.25 | 478,158 | -0.04(-0.14%) |
Jul 25, 2022 | 27.34 | 27.62 | 27.12 | 27.29 | 379,677 | +0.01(+0.03%) |
Jul 22, 2022 | 27.27 | 27.31 | 26.85 | 27.28 | 410,883 | +0.19(+0.69%) |
Jul 21, 2022 | 26.81 | 27.10 | 26.52 | 27.09 | 400,555 | +0.04(+0.14%) |
Jul 20, 2022 | 27.35 | 27.65 | 26.65 | 27.05 | 831,935 | -0.19(-0.68%) |
Jul 19, 2022 | 26.80 | 27.33 | 26.74 | 27.24 | 499,124 | +0.88(+3.35%) |
Jul 18, 2022 | 26.62 | 26.86 | 26.22 | 26.36 | 650,507 | -0.12(-0.46%) |
Jul 15, 2022 | 26.49 | 26.70 | 26.14 | 26.48 | 435,352 | +0.48(+1.86%) |
Jul 14, 2022 | 25.93 | 26.11 | 25.62 | 26.00 | 563,785 | -0.22(-0.85%) |
Jul 13, 2022 | 25.81 | 26.32 | 25.61 | 26.22 | 435,473 | +0.11(+0.43%) |
Jul 12, 2022 | 25.83 | 26.59 | 25.81 | 26.11 | 554,706 | +0.35(+1.37%) |
Jul 11, 2022 | 26.12 | 26.48 | 25.61 | 25.75 | 537,945 | -0.72(-2.70%) |
Jul 08, 2022 | 26.77 | 26.88 | 26.37 | 26.47 | 428,284 | -0.30(-1.11%) |
Jul 07, 2022 | 27.25 | 27.51 | 26.59 | 26.77 | 596,099 | -0.30(-1.10%) |
Jul 06, 2022 | 27.27 | 27.45 | 26.54 | 27.06 | 621,167 | -0.24(-0.88%) |
Jul 05, 2022 | 26.56 | 27.31 | 26.26 | 27.30 | 545,103 | +0.37(+1.38%) |
Jul 01, 2022 | 26.38 | 26.97 | 26.23 | 26.93 | 410,723 | +0.60(+2.29%) |
Jun 30, 2022 | 25.87 | 26.44 | 25.71 | 26.33 | 543,028 | +0.29(+1.11%) |
Jun 29, 2022 | 26.15 | 26.18 | 25.67 | 26.04 | 420,490 | -0.20(-0.78%) |
Jun 28, 2022 | 26.63 | 26.73 | 26.19 | 26.25 | 554,239 | -0.08(-0.32%) |
Jun 27, 2022 | 26.65 | 26.73 | 26.18 | 26.33 | 512,155 | -0.30(-1.12%) |
Jun 24, 2022 | 26.13 | 27.12 | 26.11 | 26.63 | 1,274,280 | +0.67(+2.58%) |
Jun 23, 2022 | 24.76 | 26.13 | 24.76 | 25.96 | 705,475 | +1.32(+5.35%) |
Jun 22, 2022 | 24.30 | 24.75 | 24.24 | 24.64 | 644,487 | +0.25(+1.03%) |
Jun 21, 2022 | 24.53 | 24.58 | 24.14 | 24.39 | 654,355 | +0.16(+0.65%) |
Jun 17, 2022 | 24.44 | 24.81 | 24.11 | 24.23 | 1,114,918 | +0.06(+0.27%) |
Jun 16, 2022 | 24.06 | 24.20 | 23.38 | 24.17 | 1,052,156 | -0.23(-0.95%) |
Jun 15, 2022 | 24.65 | 24.87 | 24.15 | 24.40 | 915,243 | -0.07(-0.27%) |
Jun 14, 2022 | 25.29 | 25.39 | 24.18 | 24.46 | 743,646 | -0.98(-3.87%) |
Jun 13, 2022 | 26.65 | 26.75 | 25.28 | 25.45 | 778,617 | -1.67(-6.16%) |
Jun 10, 2022 | 27.27 | 27.51 | 26.88 | 27.12 | 473,888 | -0.46(-1.65%) |
Jun 09, 2022 | 27.47 | 27.94 | 27.43 | 27.57 | 490,124 | -0.06(-0.20%) |
Jun 08, 2022 | 28.04 | 28.30 | 27.58 | 27.63 | 340,066 | -0.64(-2.27%) |
Jun 07, 2022 | 27.49 | 28.31 | 27.22 | 28.27 | 657,976 | +0.60(+2.18%) |
Jun 06, 2022 | 28.15 | 28.17 | 27.44 | 27.67 | 594,947 | -0.46(-1.65%) |
Jun 03, 2022 | 27.53 | 28.32 | 27.35 | 28.13 | 655,045 | +0.46(+1.64%) |
Jun 02, 2022 | 27.30 | 27.69 | 26.90 | 27.68 | 428,211 | +0.25(+0.91%) |
Jun 01, 2022 | 27.86 | 27.93 | 26.89 | 27.43 | 807,486 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.62 | 27.84 | 27.85 | 1,196,002 | -0.96(-3.32%) |
May 27, 2022 | 28.74 | 28.87 | 28.55 | 28.81 | 542,729 | +0.51(+1.81%) |
May 26, 2022 | 28.41 | 28.80 | 28.30 | 28.30 | 671,645 | +0.06(+0.20%) |
May 25, 2022 | 28.55 | 29.10 | 28.08 | 28.24 | 574,288 | -0.41(-1.43%) |
May 24, 2022 | 28.50 | 28.68 | 27.91 | 28.65 | 647,713 | -0.07(-0.26%) |
May 23, 2022 | 28.83 | 29.28 | 28.31 | 28.73 | 711,244 | +0.11(+0.39%) |
May 20, 2022 | 29.81 | 29.93 | 28.25 | 28.62 | 1,836,692 | -0.97(-3.29%) |
May 19, 2022 | 29.86 | 30.11 | 29.14 | 29.59 | 693,524 | -0.52(-1.71%) |
May 18, 2022 | 31.17 | 31.17 | 29.72 | 30.11 | 679,234 | -1.29(-4.10%) |
May 17, 2022 | 30.50 | 31.53 | 30.45 | 31.39 | 648,313 | +1.23(+4.09%) |
May 16, 2022 | 30.53 | 30.80 | 30.05 | 30.16 | 871,380 | -0.44(-1.44%) |
May 13, 2022 | 29.69 | 30.74 | 29.59 | 30.60 | 935,916 | +1.23(+4.20%) |
May 12, 2022 | 28.61 | 29.65 | 28.61 | 29.37 | 816,862 | +0.66(+2.31%) |
May 11, 2022 | 28.90 | 29.89 | 28.67 | 28.71 | 1,051,126 | +0.15(+0.52%) |
May 10, 2022 | 31.03 | 31.04 | 28.24 | 28.56 | 1,287,593 | -2.27(-7.37%) |
May 09, 2022 | 28.93 | 31.27 | 28.66 | 30.83 | 2,365,738 | +3.26(+11.81%) |
May 06, 2022 | 27.45 | 27.70 | 27.01 | 27.58 | 760,948 | +0.13(+0.47%) |
May 05, 2022 | 28.07 | 28.20 | 27.15 | 27.45 | 463,791 | -0.85(-2.99%) |
May 04, 2022 | 27.49 | 28.35 | 27.37 | 28.29 | 697,922 | +0.67(+2.43%) |
May 03, 2022 | 27.32 | 27.97 | 27.17 | 27.62 | 437,188 | +0.17(+0.64%) |