Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.21 | 30.61 | 30.19 | 30.55 | 546,536 | -0.20(-0.66%) |
Apr 27, 2023 | 30.52 | 30.77 | 30.41 | 30.75 | 615,625 | +0.54(+1.79%) |
Apr 26, 2023 | 30.42 | 30.45 | 30.19 | 30.21 | 577,241 | +0.05(+0.16%) |
Apr 25, 2023 | 30.51 | 30.51 | 30.16 | 30.17 | 335,541 | -0.63(-2.04%) |
Apr 24, 2023 | 30.77 | 30.86 | 30.76 | 30.79 | 896,410 | +0.21(+0.69%) |
Apr 21, 2023 | 30.46 | 30.61 | 30.31 | 30.58 | 443,770 | +0.22(+0.73%) |
Apr 20, 2023 | 30.27 | 30.46 | 30.27 | 30.36 | 171,575 | -0.22(-0.73%) |
Apr 19, 2023 | 30.55 | 30.70 | 30.53 | 30.58 | 267,247 | +0.00(+0.00%) |
Apr 18, 2023 | 30.55 | 30.62 | 30.49 | 30.58 | 133,265 | +0.20(+0.67%) |
Apr 17, 2023 | 30.38 | 30.43 | 30.19 | 30.38 | 341,450 | -0.25(-0.82%) |
Apr 14, 2023 | 30.66 | 30.75 | 30.51 | 30.63 | 310,310 | +0.03(+0.09%) |
Apr 13, 2023 | 30.47 | 30.63 | 30.41 | 30.60 | 325,753 | +0.20(+0.67%) |
Apr 12, 2023 | 30.49 | 30.57 | 30.30 | 30.40 | 426,290 | +0.36(+1.19%) |
Apr 11, 2023 | 29.96 | 30.12 | 29.93 | 30.04 | 427,666 | +0.19(+0.65%) |
Apr 10, 2023 | 29.63 | 29.93 | 29.63 | 29.85 | 197,981 | +0.05(+0.16%) |
Apr 06, 2023 | 29.51 | 29.91 | 29.50 | 29.80 | 272,818 | +0.38(+1.28%) |
Apr 05, 2023 | 29.45 | 29.55 | 29.28 | 29.42 | 329,225 | -0.14(-0.49%) |
Apr 04, 2023 | 29.66 | 29.69 | 29.45 | 29.57 | 478,542 | -0.12(-0.39%) |
Apr 03, 2023 | 29.51 | 29.68 | 29.49 | 29.68 | 714,213 | +0.32(+1.08%) |
Mar 31, 2023 | 29.40 | 29.49 | 29.31 | 29.37 | 284,203 | +0.01(+0.03%) |
Mar 30, 2023 | 29.41 | 29.42 | 29.27 | 29.36 | 906,580 | +0.32(+1.10%) |
Mar 29, 2023 | 28.89 | 29.08 | 28.85 | 29.04 | 460,174 | +0.41(+1.42%) |
Mar 28, 2023 | 28.49 | 28.68 | 28.46 | 28.63 | 491,361 | +0.20(+0.71%) |
Mar 27, 2023 | 28.37 | 28.45 | 28.21 | 28.43 | 549,157 | +0.37(+1.31%) |
Mar 24, 2023 | 27.92 | 28.10 | 27.77 | 28.06 | 420,608 | -0.27(-0.95%) |
Mar 23, 2023 | 28.75 | 28.89 | 28.17 | 28.33 | 695,856 | -0.07(-0.24%) |
Mar 22, 2023 | 28.59 | 28.97 | 28.39 | 28.40 | 559,983 | -0.16(-0.57%) |
Mar 21, 2023 | 28.58 | 28.65 | 28.42 | 28.56 | 449,049 | +0.84(+3.03%) |
Mar 20, 2023 | 27.48 | 27.83 | 27.47 | 27.72 | 304,156 | +0.62(+2.28%) |
Mar 17, 2023 | 27.14 | 27.21 | 26.86 | 27.11 | 624,182 | -0.60(-2.16%) |
Mar 16, 2023 | 26.92 | 27.71 | 26.92 | 27.71 | 1,202,665 | +0.28(+1.02%) |
Mar 15, 2023 | 27.02 | 27.45 | 26.88 | 27.43 | 1,116,718 | -1.28(-4.47%) |
Mar 14, 2023 | 28.62 | 28.76 | 28.48 | 28.71 | 554,421 | +0.63(+2.23%) |
Mar 13, 2023 | 27.99 | 28.35 | 27.87 | 28.08 | 743,266 | -0.52(-1.82%) |
Mar 10, 2023 | 28.93 | 29.04 | 28.55 | 28.60 | 760,738 | -0.31(-1.07%) |
Mar 09, 2023 | 29.27 | 29.37 | 28.88 | 28.91 | 414,986 | -0.49(-1.67%) |
Mar 08, 2023 | 29.30 | 29.47 | 29.22 | 29.40 | 390,431 | +0.17(+0.59%) |
Mar 07, 2023 | 29.74 | 29.74 | 29.18 | 29.23 | 358,951 | -0.54(-1.82%) |
Mar 06, 2023 | 29.75 | 29.88 | 29.72 | 29.77 | 154,191 | +0.04(+0.13%) |
Mar 03, 2023 | 29.45 | 29.76 | 29.38 | 29.73 | 1,297,874 | +0.54(+1.85%) |
Mar 02, 2023 | 28.96 | 29.23 | 28.93 | 29.19 | 1,810,067 | +0.11(+0.37%) |
Mar 01, 2023 | 29.25 | 29.29 | 28.94 | 29.09 | 1,365,545 | +0.13(+0.43%) |
Feb 28, 2023 | 29.20 | 29.24 | 28.96 | 28.96 | 144,504 | -0.12(-0.40%) |
Feb 27, 2023 | 28.99 | 29.15 | 28.98 | 29.08 | 467,980 | +0.48(+1.69%) |
Feb 24, 2023 | 28.52 | 28.60 | 28.42 | 28.59 | 534,949 | -0.44(-1.53%) |
Feb 23, 2023 | 29.01 | 29.12 | 28.77 | 29.04 | 509,316 | +0.21(+0.74%) |
Feb 22, 2023 | 28.88 | 28.99 | 28.76 | 28.82 | 469,111 | -0.31(-1.06%) |
Feb 21, 2023 | 29.25 | 29.39 | 29.11 | 29.13 | 389,963 | -0.60(-2.01%) |
Feb 17, 2023 | 29.50 | 29.77 | 29.48 | 29.73 | 1,096,428 | +0.07(+0.23%) |
Feb 16, 2023 | 29.49 | 29.87 | 29.47 | 29.66 | 618,563 | +0.14(+0.49%) |
Feb 15, 2023 | 29.35 | 29.54 | 29.31 | 29.52 | 221,982 | -0.16(-0.55%) |
Feb 14, 2023 | 29.47 | 29.82 | 29.43 | 29.68 | 362,378 | +0.16(+0.56%) |
Feb 13, 2023 | 29.34 | 29.53 | 29.31 | 29.52 | 198,127 | +0.30(+1.02%) |
Feb 10, 2023 | 29.22 | 29.25 | 29.04 | 29.22 | 290,542 | -0.20(-0.69%) |
Feb 09, 2023 | 29.68 | 29.73 | 29.35 | 29.42 | 391,393 | +0.23(+0.79%) |
Feb 08, 2023 | 29.31 | 29.35 | 29.13 | 29.19 | 368,584 | -0.13(-0.46%) |
Feb 07, 2023 | 29.01 | 29.34 | 28.91 | 29.33 | 494,051 | +0.33(+1.13%) |
Feb 06, 2023 | 28.90 | 29.02 | 28.81 | 29.00 | 572,483 | +0.00(+0.00%) |
Feb 03, 2023 | 29.02 | 29.33 | 28.95 | 29.00 | 607,740 | -0.56(-1.89%) |
Feb 02, 2023 | 29.62 | 29.65 | 29.30 | 29.56 | 477,278 | -0.01(-0.03%) |
Feb 01, 2023 | 29.17 | 29.65 | 29.01 | 29.57 | 1,143,951 | +0.36(+1.22%) |
Jan 31, 2023 | 28.85 | 29.21 | 28.81 | 29.21 | 350,557 | +0.53(+1.85%) |
Jan 30, 2023 | 28.85 | 28.96 | 28.65 | 28.68 | 193,785 | -0.27(-0.93%) |
Jan 27, 2023 | 28.77 | 29.01 | 28.74 | 28.95 | 219,209 | +0.07(+0.23%) |
Jan 26, 2023 | 28.82 | 28.88 | 28.59 | 28.88 | 519,722 | +0.12(+0.40%) |
Jan 25, 2023 | 28.43 | 28.78 | 28.41 | 28.77 | 365,228 | +0.14(+0.47%) |
Jan 24, 2023 | 28.45 | 28.67 | 28.36 | 28.63 | 272,213 | +0.07(+0.24%) |
Jan 23, 2023 | 28.36 | 28.61 | 28.31 | 28.56 | 298,625 | +0.07(+0.24%) |
Jan 20, 2023 | 28.29 | 28.51 | 28.20 | 28.50 | 394,598 | +0.23(+0.82%) |
Jan 19, 2023 | 28.26 | 28.35 | 28.08 | 28.27 | 225,505 | -0.17(-0.61%) |
Jan 18, 2023 | 28.88 | 28.92 | 28.42 | 28.44 | 375,285 | -0.13(-0.44%) |
Jan 17, 2023 | 28.60 | 28.78 | 28.49 | 28.56 | 315,354 | -0.02(-0.07%) |
Jan 13, 2023 | 28.28 | 28.60 | 28.28 | 28.58 | 193,580 | -0.02(-0.07%) |
Jan 12, 2023 | 28.38 | 28.64 | 28.11 | 28.60 | 433,341 | +0.46(+1.65%) |
Jan 11, 2023 | 28.08 | 28.17 | 27.96 | 28.14 | 564,444 | +0.22(+0.80%) |
Jan 10, 2023 | 27.79 | 27.93 | 27.70 | 27.92 | 280,385 | +0.26(+0.94%) |
Jan 09, 2023 | 27.78 | 27.91 | 27.64 | 27.66 | 570,876 | +0.21(+0.77%) |
Jan 06, 2023 | 26.92 | 27.47 | 26.83 | 27.45 | 459,567 | +0.69(+2.56%) |
Jan 05, 2023 | 26.81 | 26.91 | 26.72 | 26.76 | 267,304 | -0.25(-0.93%) |
Jan 04, 2023 | 27.01 | 27.10 | 26.84 | 27.01 | 475,279 | +0.56(+2.12%) |
Jan 03, 2023 | 26.62 | 26.75 | 26.34 | 26.45 | 1,104,148 | +0.45(+1.74%) |
Dec 30, 2022 | 26.14 | 26.26 | 25.96 | 26.00 | 421,431 | -0.37(-1.39%) |
Dec 29, 2022 | 26.20 | 26.43 | 26.20 | 26.36 | 241,011 | +0.55(+2.13%) |
Dec 28, 2022 | 26.07 | 26.14 | 25.81 | 25.81 | 344,553 | -0.20(-0.78%) |
Dec 27, 2022 | 26.04 | 26.11 | 25.97 | 26.02 | 292,614 | -0.03(-0.11%) |
Dec 23, 2022 | 25.89 | 26.07 | 25.84 | 26.05 | 529,399 | +0.16(+0.63%) |
Dec 22, 2022 | 26.03 | 26.03 | 25.65 | 25.88 | 585,260 | -0.24(-0.92%) |
Dec 21, 2022 | 26.05 | 26.20 | 25.97 | 26.12 | 405,788 | +0.37(+1.42%) |
Dec 20, 2022 | 25.67 | 25.84 | 25.64 | 25.76 | 503,006 | +0.10(+0.38%) |
Dec 19, 2022 | 25.80 | 25.83 | 25.58 | 25.66 | 401,591 | -0.02(-0.08%) |
Dec 16, 2022 | 25.67 | 25.81 | 25.53 | 25.68 | 1,073,902 | -0.16(-0.63%) |
Dec 15, 2022 | 26.21 | 26.26 | 25.71 | 25.84 | 912,996 | -0.81(-3.04%) |
Dec 14, 2022 | 26.76 | 26.88 | 26.52 | 26.65 | 692,020 | -0.04(-0.14%) |
Dec 13, 2022 | 27.02 | 27.09 | 26.54 | 26.69 | 688,072 | +0.40(+1.53%) |
Dec 12, 2022 | 26.19 | 26.33 | 26.14 | 26.29 | 329,019 | +0.29(+1.10%) |
Dec 09, 2022 | 25.97 | 26.18 | 25.97 | 26.01 | 550,720 | -0.14(-0.55%) |
Dec 08, 2022 | 26.13 | 26.21 | 26.02 | 26.15 | 1,539,401 | +0.04(+0.15%) |
Dec 07, 2022 | 26.10 | 26.22 | 25.97 | 26.11 | 426,117 | +0.10(+0.40%) |
Dec 06, 2022 | 26.31 | 26.33 | 25.89 | 26.01 | 1,123,697 | -0.29(-1.08%) |
Dec 05, 2022 | 26.60 | 26.66 | 26.21 | 26.29 | 731,038 | -0.29(-1.07%) |
Dec 02, 2022 | 26.42 | 26.63 | 26.35 | 26.58 | 449,124 | -0.03(-0.11%) |
Dec 01, 2022 | 26.68 | 26.77 | 26.41 | 26.60 | 606,497 | +0.16(+0.61%) |
Nov 30, 2022 | 26.10 | 26.51 | 25.86 | 26.44 | 903,835 | +0.46(+1.76%) |
Nov 29, 2022 | 25.83 | 26.07 | 25.83 | 25.99 | 577,132 | +0.17(+0.66%) |
Nov 28, 2022 | 26.10 | 26.21 | 25.76 | 25.82 | 533,557 | -0.50(-1.91%) |
Nov 25, 2022 | 26.19 | 26.35 | 26.16 | 26.32 | 212,624 | +0.19(+0.73%) |
Nov 23, 2022 | 25.95 | 26.17 | 25.94 | 26.13 | 466,567 | +0.15(+0.59%) |
Nov 22, 2022 | 25.73 | 26.01 | 25.70 | 25.98 | 324,689 | +0.39(+1.52%) |
Nov 21, 2022 | 25.58 | 25.63 | 25.45 | 25.59 | 635,682 | -0.34(-1.32%) |
Nov 18, 2022 | 25.98 | 25.98 | 25.77 | 25.93 | 734,546 | +0.14(+0.55%) |
Nov 17, 2022 | 25.50 | 25.82 | 25.47 | 25.79 | 804,136 | -0.17(-0.66%) |
Nov 16, 2022 | 26.01 | 26.03 | 25.83 | 25.96 | 810,664 | +0.08(+0.29%) |
Nov 15, 2022 | 26.12 | 26.15 | 25.52 | 25.88 | 1,173,925 | +0.18(+0.70%) |
Nov 14, 2022 | 25.84 | 26.02 | 25.69 | 25.70 | 945,286 | -0.30(-1.17%) |
Nov 11, 2022 | 25.70 | 26.06 | 25.56 | 26.01 | 1,081,136 | +0.57(+2.24%) |
Nov 10, 2022 | 25.18 | 25.46 | 25.02 | 25.44 | 1,573,638 | +1.22(+5.02%) |
Nov 09, 2022 | 24.31 | 24.57 | 24.20 | 24.22 | 813,247 | -0.11(-0.47%) |
Nov 08, 2022 | 24.22 | 24.45 | 24.12 | 24.33 | 710,195 | +0.28(+1.15%) |
Nov 07, 2022 | 24.04 | 24.13 | 23.92 | 24.06 | 788,796 | +0.29(+1.24%) |
Nov 04, 2022 | 23.33 | 23.78 | 23.25 | 23.76 | 1,435,877 | +1.18(+5.22%) |
Nov 03, 2022 | 22.49 | 22.69 | 22.45 | 22.58 | 587,052 | -0.13(-0.59%) |
Nov 02, 2022 | 23.10 | 22.72 | 22.72 | 812,799 | -0.37(-1.61%) | |
Nov 01, 2022 | 23.46 | 23.46 | 22.92 | 23.09 | 451,451 | +0.20(+0.87%) |
Oct 31, 2022 | 22.87 | 22.95 | 22.81 | 22.89 | 543,157 | -0.18(-0.78%) |
Oct 28, 2022 | 22.87 | 23.09 | 22.79 | 23.07 | 588,706 | +0.19(+0.83%) |
Oct 27, 2022 | 22.93 | 23.17 | 22.86 | 22.88 | 450,467 | +0.06(+0.25%) |
Oct 26, 2022 | 22.62 | 22.99 | 22.62 | 22.82 | 984,517 | +0.22(+0.97%) |
Oct 25, 2022 | 22.20 | 22.63 | 22.19 | 22.60 | 772,718 | +0.46(+2.06%) |
Oct 24, 2022 | 22.07 | 22.29 | 22.00 | 22.15 | 883,755 | +0.27(+1.22%) |
Oct 21, 2022 | 21.33 | 21.89 | 21.25 | 21.88 | 943,088 | +0.38(+1.77%) |
Oct 20, 2022 | 21.58 | 21.81 | 21.43 | 21.50 | 747,537 | +0.10(+0.44%) |
Oct 19, 2022 | 21.44 | 21.54 | 21.26 | 21.41 | 853,429 | -0.37(-1.70%) |
Oct 18, 2022 | 21.93 | 21.98 | 21.54 | 21.78 | 1,001,344 | +0.38(+1.78%) |
Oct 17, 2022 | 21.24 | 21.45 | 21.23 | 21.40 | 491,366 | +0.72(+3.49%) |
Oct 14, 2022 | 21.13 | 21.22 | 20.64 | 20.67 | 732,217 | -0.24(-1.14%) |
Oct 13, 2022 | 20.00 | 20.99 | 19.95 | 20.91 | 1,419,010 | +0.65(+3.19%) |
Oct 12, 2022 | 20.31 | 20.38 | 20.20 | 20.26 | 823,695 | -0.17(-0.84%) |
Oct 11, 2022 | 20.48 | 20.79 | 20.33 | 20.44 | 828,835 | -0.25(-1.19%) |
Oct 10, 2022 | 20.69 | 20.81 | 20.55 | 20.68 | 975,311 | +0.02(+0.09%) |
Oct 07, 2022 | 20.95 | 21.01 | 20.60 | 20.66 | 663,929 | -0.37(-1.76%) |
Oct 06, 2022 | 21.10 | 21.26 | 20.98 | 21.03 | 839,261 | -0.57(-2.64%) |
Oct 05, 2022 | 21.44 | 21.73 | 21.23 | 21.60 | 684,921 | -0.43(-1.94%) |
Oct 04, 2022 | 21.75 | 22.08 | 21.75 | 22.03 | 824,797 | +1.01(+4.79%) |
Oct 03, 2022 | 20.84 | 21.13 | 20.75 | 21.03 | 1,358,406 | +0.59(+2.88%) |
Sep 30, 2022 | 20.38 | 20.72 | 20.34 | 20.44 | 895,695 | +0.01(+0.05%) |
Sep 29, 2022 | 20.29 | 20.45 | 20.03 | 20.43 | 884,036 | -0.47(-2.23%) |
Sep 28, 2022 | 20.30 | 20.94 | 20.24 | 20.89 | 1,269,211 | +0.48(+2.33%) |
Sep 27, 2022 | 20.73 | 20.86 | 20.25 | 20.42 | 2,052,392 | -0.27(-1.29%) |
Sep 26, 2022 | 20.82 | 21.03 | 20.61 | 20.68 | 1,831,755 | -0.15(-0.73%) |
Sep 23, 2022 | 21.11 | 21.13 | 20.65 | 20.84 | 1,996,683 | -1.02(-4.65%) |
Sep 22, 2022 | 22.05 | 22.08 | 21.74 | 21.85 | 797,573 | +0.05(+0.22%) |
Sep 21, 2022 | 22.12 | 22.35 | 21.80 | 21.80 | 1,224,735 | -0.27(-1.21%) |
Sep 20, 2022 | 22.19 | 22.20 | 21.89 | 22.07 | 1,276,938 | -0.65(-2.85%) |
Sep 19, 2022 | 22.23 | 22.73 | 22.23 | 22.72 | 607,042 | +0.14(+0.63%) |
Sep 16, 2022 | 22.47 | 22.63 | 22.39 | 22.57 | 1,048,498 | -0.10(-0.46%) |
Sep 15, 2022 | 22.66 | 22.89 | 22.63 | 22.68 | 1,653,058 | -0.13(-0.58%) |
Sep 14, 2022 | 22.67 | 22.91 | 22.61 | 22.81 | 709,031 | +0.32(+1.44%) |
Sep 13, 2022 | 22.86 | 23.04 | 22.47 | 22.49 | 754,694 | -0.75(-3.23%) |
Sep 12, 2022 | 23.15 | 23.33 | 23.14 | 23.24 | 1,017,619 | +0.60(+2.64%) |
Sep 09, 2022 | 22.52 | 22.65 | 22.45 | 22.64 | 813,060 | +0.67(+3.03%) |
Sep 08, 2022 | 21.53 | 22.01 | 21.48 | 21.98 | 1,325,766 | -0.06(-0.26%) |
Sep 07, 2022 | 21.58 | 22.04 | 21.55 | 22.03 | 517,722 | +0.42(+1.93%) |
Sep 06, 2022 | 21.69 | 21.83 | 21.47 | 21.61 | 928,822 | -0.07(-0.31%) |
Sep 02, 2022 | 22.19 | 22.44 | 21.60 | 21.68 | 1,193,542 | -0.12(-0.57%) |
Sep 01, 2022 | 21.78 | 21.84 | 21.49 | 21.80 | 1,025,604 | -0.19(-0.86%) |
Aug 31, 2022 | 22.13 | 22.23 | 21.97 | 21.99 | 735,723 | -0.26(-1.15%) |
Aug 30, 2022 | 22.58 | 22.60 | 22.17 | 22.25 | 851,534 | -0.11(-0.51%) |
Aug 29, 2022 | 22.19 | 22.45 | 22.18 | 22.37 | 719,221 | +0.22(+0.99%) |
Aug 26, 2022 | 22.88 | 22.92 | 22.12 | 22.15 | 1,868,692 | -0.86(-3.72%) |
Aug 25, 2022 | 22.78 | 23.01 | 22.74 | 23.00 | 431,703 | +0.20(+0.88%) |
Aug 24, 2022 | 22.59 | 22.92 | 22.59 | 22.80 | 369,969 | +0.05(+0.21%) |
Aug 23, 2022 | 22.65 | 22.96 | 22.64 | 22.75 | 840,943 | +0.32(+1.44%) |
Aug 22, 2022 | 22.56 | 22.56 | 22.38 | 22.43 | 471,691 | -0.64(-2.76%) |
Aug 19, 2022 | 23.18 | 23.19 | 23.00 | 23.07 | 437,808 | -0.57(-2.41%) |
Aug 18, 2022 | 23.66 | 23.71 | 23.55 | 23.64 | 1,161,558 | -0.02(-0.08%) |
Aug 17, 2022 | 23.58 | 23.79 | 23.51 | 23.66 | 560,684 | -0.13(-0.56%) |
Aug 16, 2022 | 23.71 | 23.87 | 23.71 | 23.79 | 343,463 | -0.12(-0.52%) |
Aug 15, 2022 | 23.79 | 23.97 | 23.79 | 23.91 | 756,098 | -0.24(-0.98%) |
Aug 12, 2022 | 23.96 | 24.17 | 23.90 | 24.15 | 687,700 | +0.20(+0.83%) |
Aug 11, 2022 | 24.02 | 24.07 | 23.91 | 23.95 | 594,665 | +0.18(+0.76%) |
Aug 10, 2022 | 23.78 | 23.91 | 23.69 | 23.77 | 1,705,492 | +0.42(+1.79%) |
Aug 09, 2022 | 23.50 | 23.53 | 23.33 | 23.35 | 634,826 | -0.10(-0.45%) |
Aug 08, 2022 | 23.53 | 23.64 | 23.40 | 23.46 | 728,865 | +0.06(+0.24%) |
Aug 05, 2022 | 23.21 | 23.44 | 23.20 | 23.40 | 419,770 | -0.07(-0.28%) |
Aug 04, 2022 | 23.39 | 23.53 | 23.35 | 23.47 | 828,964 | +0.17(+0.73%) |
Aug 03, 2022 | 23.17 | 23.33 | 23.04 | 23.30 | 436,536 | +0.29(+1.24%) |
Aug 02, 2022 | 23.14 | 23.26 | 23.00 | 23.01 | 816,240 | -0.41(-1.75%) |
Aug 01, 2022 | 23.52 | 23.68 | 23.28 | 23.42 | 680,637 | +0.00(+0.00%) |
Jul 29, 2022 | 23.13 | 23.45 | 23.05 | 23.42 | 1,610,773 | +0.62(+2.71%) |
Jul 28, 2022 | 22.56 | 22.84 | 22.37 | 22.80 | 1,244,161 | +0.36(+1.61%) |
Jul 27, 2022 | 22.05 | 22.49 | 22.02 | 22.44 | 1,804,571 | +0.69(+3.19%) |
Jul 26, 2022 | 21.91 | 21.98 | 21.73 | 21.75 | 3,560,437 | -0.51(-2.31%) |
Jul 25, 2022 | 22.23 | 22.36 | 22.15 | 22.26 | 2,446,206 | +0.30(+1.39%) |
Jul 22, 2022 | 22.18 | 22.29 | 21.87 | 21.96 | 961,442 | -0.06(-0.26%) |
Jul 21, 2022 | 21.68 | 22.04 | 21.67 | 22.01 | 1,869,552 | +0.33(+1.53%) |
Jul 20, 2022 | 22.29 | 22.35 | 21.44 | 21.68 | 4,603,089 | -0.94(-4.16%) |
Jul 19, 2022 | 22.40 | 22.69 | 22.36 | 22.62 | 881,000 | +0.91(+4.20%) |
Jul 18, 2022 | 21.94 | 22.04 | 21.66 | 21.71 | 810,148 | +0.36(+1.69%) |
Jul 15, 2022 | 21.28 | 21.50 | 21.17 | 21.35 | 2,310,919 | +0.42(+2.00%) |
Jul 14, 2022 | 20.92 | 21.17 | 20.54 | 20.93 | 4,191,401 | -0.97(-4.43%) |
Jul 13, 2022 | 21.60 | 22.03 | 21.54 | 21.90 | 1,104,631 | +0.03(+0.13%) |
Jul 12, 2022 | 21.88 | 22.09 | 21.83 | 21.87 | 884,901 | -0.23(-1.03%) |
Jul 11, 2022 | 22.24 | 22.29 | 22.07 | 22.10 | 870,133 | -0.43(-1.90%) |
Jul 08, 2022 | 22.53 | 22.64 | 22.37 | 22.53 | 465,914 | +0.09(+0.38%) |
Jul 07, 2022 | 22.27 | 22.46 | 22.27 | 22.44 | 474,717 | +0.48(+2.16%) |
Jul 06, 2022 | 21.84 | 22.01 | 21.75 | 21.97 | 673,318 | -0.15(-0.69%) |
Jul 05, 2022 | 21.97 | 22.12 | 21.75 | 22.12 | 1,698,249 | -0.89(-3.88%) |
Jul 01, 2022 | 22.68 | 23.02 | 22.55 | 23.01 | 808,224 | +0.12(+0.54%) |
Jun 30, 2022 | 22.68 | 22.95 | 22.49 | 22.89 | 1,179,483 | -0.32(-1.39%) |
Jun 29, 2022 | 23.50 | 23.50 | 23.20 | 23.21 | 1,005,160 | -0.28(-1.17%) |
Jun 28, 2022 | 23.80 | 23.91 | 23.47 | 23.49 | 1,011,481 | -0.08(-0.32%) |
Jun 27, 2022 | 23.65 | 23.75 | 23.52 | 23.56 | 1,126,532 | -0.35(-1.47%) |
Jun 24, 2022 | 23.39 | 23.92 | 23.38 | 23.91 | 1,271,288 | +0.68(+2.95%) |
Jun 23, 2022 | 23.28 | 23.31 | 22.95 | 23.23 | 1,669,842 | -0.07(-0.29%) |
Jun 22, 2022 | 23.17 | 23.56 | 23.14 | 23.30 | 1,234,839 | -0.23(-0.97%) |
Jun 21, 2022 | 23.60 | 23.68 | 23.51 | 23.52 | 883,509 | +0.32(+1.39%) |
Jun 17, 2022 | 23.34 | 23.45 | 23.01 | 23.20 | 1,458,852 | +0.00(+0.00%) |
Jun 16, 2022 | 23.14 | 23.36 | 23.04 | 23.20 | 2,738,314 | -0.68(-2.86%) |
Jun 15, 2022 | 23.73 | 24.03 | 23.43 | 23.89 | 2,794,765 | +0.84(+3.63%) |
Jun 14, 2022 | 23.29 | 23.42 | 22.88 | 23.05 | 1,256,366 | -0.10(-0.45%) |
Jun 13, 2022 | 23.31 | 23.43 | 23.06 | 23.15 | 1,358,117 | -0.86(-3.56%) |
Jun 10, 2022 | 24.14 | 24.19 | 23.91 | 24.01 | 2,080,976 | -1.26(-5.00%) |
Jun 09, 2022 | 25.63 | 25.71 | 25.26 | 25.27 | 1,432,205 | -0.82(-3.15%) |
Jun 08, 2022 | 26.20 | 26.30 | 26.04 | 26.09 | 612,856 | -0.35(-1.33%) |
Jun 07, 2022 | 26.18 | 26.48 | 26.16 | 26.45 | 662,918 | -0.05(-0.17%) |
Jun 06, 2022 | 26.54 | 26.69 | 26.45 | 26.49 | 702,864 | +0.32(+1.23%) |
Jun 03, 2022 | 26.17 | 26.28 | 26.10 | 26.17 | 582,711 | -0.49(-1.84%) |
Jun 02, 2022 | 26.33 | 26.67 | 26.24 | 26.66 | 910,136 | +0.52(+1.98%) |
Jun 01, 2022 | 26.57 | 26.60 | 26.02 | 26.14 | 1,004,370 | -0.47(-1.77%) |
May 31, 2022 | 26.63 | 26.72 | 26.44 | 26.61 | 972,987 | -0.13(-0.48%) |
May 27, 2022 | 26.64 | 26.77 | 26.60 | 26.74 | 466,088 | +0.10(+0.38%) |
May 26, 2022 | 26.38 | 26.69 | 26.38 | 26.64 | 708,350 | +0.36(+1.37%) |
May 25, 2022 | 25.90 | 26.41 | 25.90 | 26.28 | 1,513,373 | +0.19(+0.74%) |
May 24, 2022 | 25.97 | 26.16 | 25.86 | 26.09 | 1,053,077 | +0.06(+0.21%) |
May 23, 2022 | 25.77 | 26.07 | 25.69 | 26.03 | 1,260,121 | +0.59(+2.32%) |
May 20, 2022 | 25.72 | 25.73 | 25.09 | 25.44 | 1,838,524 | -0.04(-0.14%) |
May 19, 2022 | 25.12 | 25.65 | 25.12 | 25.48 | 1,521,660 | +0.52(+2.07%) |
May 18, 2022 | 25.38 | 25.42 | 24.89 | 24.96 | 1,544,545 | -0.67(-2.63%) |
May 17, 2022 | 25.59 | 25.68 | 25.40 | 25.63 | 1,101,638 | +0.52(+2.06%) |
May 16, 2022 | 25.06 | 25.25 | 24.93 | 25.12 | 1,159,921 | +0.09(+0.37%) |
May 13, 2022 | 24.66 | 25.07 | 24.66 | 25.02 | 1,086,448 | +0.66(+2.69%) |
May 12, 2022 | 24.29 | 24.66 | 24.16 | 24.37 | 2,698,547 | -0.18(-0.75%) |
May 11, 2022 | 24.71 | 25.19 | 24.55 | 24.55 | 3,238,701 | +0.03(+0.11%) |
May 10, 2022 | 24.75 | 24.78 | 24.32 | 24.53 | 3,137,074 | +0.34(+1.41%) |
May 09, 2022 | 24.46 | 24.53 | 24.13 | 24.18 | 1,650,129 | -0.74(-2.96%) |
May 06, 2022 | 25.08 | 25.13 | 24.80 | 24.92 | 1,791,008 | -0.24(-0.95%) |
May 05, 2022 | 25.59 | 25.61 | 24.89 | 25.16 | 2,078,489 | -0.90(-3.44%) |
May 04, 2022 | 25.59 | 26.07 | 25.28 | 26.06 | 1,972,897 | +0.44(+1.73%) |
May 03, 2022 | 25.62 | 25.70 | 25.50 | 25.61 | 1,208,339 | +0.30(+1.17%) |