Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.13 | 37.87 | 37.13 | 37.69 | 181,740 | +0.43(+1.17%) |
Apr 27, 2023 | 36.80 | 37.29 | 36.66 | 37.26 | 156,430 | +0.63(+1.73%) |
Apr 26, 2023 | 36.75 | 36.80 | 36.37 | 36.63 | 247,757 | -0.55(-1.49%) |
Apr 25, 2023 | 37.28 | 37.66 | 36.99 | 37.18 | 299,210 | -0.53(-1.42%) |
Apr 24, 2023 | 37.42 | 37.96 | 37.42 | 37.71 | 183,789 | +0.38(+1.01%) |
Apr 21, 2023 | 37.86 | 37.87 | 37.18 | 37.34 | 114,556 | -0.60(-1.59%) |
Apr 20, 2023 | 37.89 | 38.04 | 37.58 | 37.94 | 193,299 | -0.04(-0.10%) |
Apr 19, 2023 | 37.66 | 38.20 | 37.36 | 37.98 | 393,708 | +0.11(+0.29%) |
Apr 18, 2023 | 38.34 | 38.48 | 37.60 | 37.87 | 155,576 | -0.43(-1.11%) |
Apr 17, 2023 | 38.18 | 38.53 | 37.96 | 38.30 | 257,636 | +0.14(+0.36%) |
Apr 14, 2023 | 38.52 | 38.96 | 38.01 | 38.16 | 148,473 | -0.38(-0.98%) |
Apr 13, 2023 | 38.76 | 38.95 | 38.11 | 38.53 | 174,010 | -0.21(-0.54%) |
Apr 12, 2023 | 38.35 | 38.97 | 38.08 | 38.74 | 198,116 | +0.74(+1.95%) |
Apr 11, 2023 | 38.45 | 38.66 | 37.96 | 38.00 | 246,971 | -0.28(-0.72%) |
Apr 10, 2023 | 37.93 | 38.68 | 37.93 | 38.28 | 505,380 | +0.17(+0.44%) |
Apr 06, 2023 | 38.84 | 38.84 | 37.97 | 38.11 | 304,317 | -0.56(-1.46%) |
Apr 05, 2023 | 38.92 | 38.99 | 38.14 | 38.67 | 473,917 | -0.39(-0.99%) |
Apr 04, 2023 | 40.72 | 40.72 | 38.74 | 39.06 | 372,299 | -1.68(-4.13%) |
Apr 03, 2023 | 40.61 | 41.39 | 40.38 | 40.74 | 741,755 | +0.13(+0.32%) |
Mar 31, 2023 | 40.27 | 40.71 | 40.13 | 40.61 | 1,139,580 | +0.57(+1.43%) |
Mar 30, 2023 | 40.24 | 40.28 | 39.52 | 40.04 | 271,920 | +0.21(+0.52%) |
Mar 29, 2023 | 40.20 | 40.23 | 39.43 | 39.83 | 290,645 | +0.07(+0.17%) |
Mar 28, 2023 | 39.55 | 40.21 | 39.55 | 39.76 | 161,128 | -0.01(-0.02%) |
Mar 27, 2023 | 39.94 | 40.38 | 39.66 | 39.77 | 284,445 | +0.45(+1.15%) |
Mar 24, 2023 | 38.51 | 39.53 | 38.39 | 39.32 | 251,399 | +0.30(+0.76%) |
Mar 23, 2023 | 39.50 | 40.12 | 38.27 | 39.02 | 306,162 | -0.58(-1.47%) |
Mar 22, 2023 | 40.31 | 40.40 | 39.55 | 39.60 | 221,644 | -0.80(-1.98%) |
Mar 21, 2023 | 40.87 | 41.22 | 40.30 | 40.40 | 410,464 | +0.18(+0.44%) |
Mar 20, 2023 | 39.98 | 40.72 | 39.98 | 40.22 | 493,894 | +0.77(+1.95%) |
Mar 17, 2023 | 39.25 | 39.50 | 38.78 | 39.45 | 1,308,786 | -0.09(-0.22%) |
Mar 16, 2023 | 38.82 | 40.19 | 38.59 | 39.54 | 438,965 | +0.13(+0.33%) |
Mar 15, 2023 | 39.14 | 39.41 | 38.43 | 39.41 | 413,366 | -0.82(-2.03%) |
Mar 14, 2023 | 40.89 | 40.95 | 39.77 | 40.23 | 260,712 | +0.41(+1.04%) |
Mar 13, 2023 | 39.52 | 40.10 | 39.30 | 39.82 | 660,408 | -0.51(-1.27%) |
Mar 10, 2023 | 41.12 | 41.32 | 39.78 | 40.33 | 418,151 | -1.07(-2.59%) |
Mar 09, 2023 | 42.23 | 42.27 | 41.17 | 41.40 | 223,014 | -0.65(-1.55%) |
Mar 08, 2023 | 42.38 | 42.65 | 41.58 | 42.06 | 255,947 | -0.10(-0.23%) |
Mar 07, 2023 | 42.44 | 42.62 | 41.78 | 42.15 | 218,709 | -0.18(-0.42%) |
Mar 06, 2023 | 42.64 | 42.99 | 41.76 | 42.33 | 340,625 | -0.54(-1.26%) |
Mar 03, 2023 | 42.73 | 43.39 | 42.31 | 42.87 | 278,492 | +0.29(+0.67%) |
Mar 02, 2023 | 43.21 | 43.21 | 42.59 | 42.59 | 272,408 | -0.62(-1.44%) |
Mar 01, 2023 | 42.77 | 43.38 | 42.52 | 43.21 | 354,084 | +0.64(+1.50%) |
Feb 28, 2023 | 42.42 | 43.15 | 42.42 | 42.57 | 441,115 | +0.05(+0.12%) |
Feb 27, 2023 | 43.21 | 43.46 | 42.30 | 42.52 | 321,475 | -0.48(-1.12%) |
Feb 24, 2023 | 41.86 | 43.33 | 41.85 | 43.00 | 332,247 | +0.50(+1.18%) |
Feb 23, 2023 | 41.98 | 42.70 | 41.40 | 42.50 | 379,367 | +0.98(+2.35%) |
Feb 22, 2023 | 42.21 | 42.41 | 41.14 | 41.52 | 309,098 | -0.39(-0.94%) |
Feb 21, 2023 | 42.96 | 43.29 | 41.33 | 41.92 | 383,675 | -1.22(-2.83%) |
Feb 17, 2023 | 43.08 | 43.50 | 42.14 | 43.14 | 422,654 | +0.59(+1.39%) |
Feb 16, 2023 | 40.61 | 43.28 | 40.61 | 42.55 | 502,523 | +1.90(+4.68%) |
Feb 15, 2023 | 39.73 | 40.68 | 39.59 | 40.65 | 226,802 | +0.32(+0.78%) |
Feb 14, 2023 | 40.62 | 40.93 | 40.00 | 40.33 | 205,224 | -0.56(-1.37%) |
Feb 13, 2023 | 40.41 | 41.01 | 40.11 | 40.89 | 153,796 | +0.49(+1.22%) |
Feb 10, 2023 | 40.63 | 40.68 | 40.20 | 40.40 | 195,881 | -0.22(-0.53%) |
Feb 09, 2023 | 42.00 | 42.07 | 39.86 | 40.62 | 369,466 | -1.04(-2.51%) |
Feb 08, 2023 | 41.85 | 42.11 | 41.22 | 41.66 | 196,781 | -0.46(-1.10%) |
Feb 07, 2023 | 41.92 | 42.32 | 41.53 | 42.12 | 867,522 | -0.08(-0.19%) |
Feb 06, 2023 | 42.30 | 42.30 | 41.58 | 42.20 | 204,649 | -0.27(-0.63%) |
Feb 03, 2023 | 42.12 | 43.21 | 41.62 | 42.47 | 1,211,491 | +0.30(+0.70%) |
Feb 02, 2023 | 40.85 | 42.18 | 40.11 | 42.17 | 390,985 | +1.36(+3.33%) |
Feb 01, 2023 | 41.83 | 42.25 | 40.51 | 40.81 | 468,112 | -1.14(-2.72%) |
Jan 31, 2023 | 40.72 | 41.96 | 40.43 | 41.96 | 497,682 | +1.34(+3.30%) |
Jan 30, 2023 | 40.63 | 41.06 | 40.44 | 40.62 | 203,609 | -0.28(-0.67%) |
Jan 27, 2023 | 40.64 | 41.24 | 40.50 | 40.89 | 274,223 | +0.32(+0.78%) |
Jan 26, 2023 | 40.66 | 40.83 | 40.23 | 40.58 | 255,497 | +0.08(+0.19%) |
Jan 25, 2023 | 40.30 | 40.50 | 39.84 | 40.50 | 1,158,479 | +0.05(+0.12%) |
Jan 24, 2023 | 39.65 | 40.58 | 39.08 | 40.45 | 522,717 | +1.11(+2.83%) |
Jan 23, 2023 | 39.15 | 39.66 | 38.90 | 39.34 | 286,129 | +0.25(+0.63%) |
Jan 20, 2023 | 38.93 | 39.16 | 38.43 | 39.09 | 464,879 | +0.42(+1.10%) |
Jan 19, 2023 | 38.77 | 38.77 | 38.26 | 38.67 | 358,206 | -0.13(-0.33%) |
Jan 18, 2023 | 38.53 | 39.26 | 38.36 | 38.79 | 693,092 | +0.36(+0.95%) |
Jan 17, 2023 | 38.43 | 38.79 | 38.24 | 38.43 | 731,881 | -0.10(-0.26%) |
Jan 13, 2023 | 37.13 | 38.63 | 36.80 | 38.53 | 485,490 | +1.53(+4.13%) |
Jan 12, 2023 | 36.44 | 37.09 | 36.14 | 37.00 | 201,075 | +0.89(+2.46%) |
Jan 11, 2023 | 35.62 | 36.15 | 35.61 | 36.11 | 192,088 | +0.72(+2.03%) |
Jan 10, 2023 | 34.80 | 35.43 | 34.60 | 35.39 | 133,705 | +0.56(+1.61%) |
Jan 09, 2023 | 35.08 | 35.60 | 34.63 | 34.83 | 187,664 | -0.13(-0.37%) |
Jan 06, 2023 | 34.46 | 35.04 | 34.30 | 34.96 | 148,088 | +0.99(+2.90%) |
Jan 05, 2023 | 34.29 | 34.33 | 33.68 | 33.98 | 100,535 | -0.30(-0.86%) |
Jan 04, 2023 | 34.57 | 34.87 | 34.09 | 34.27 | 167,413 | -0.25(-0.71%) |
Jan 03, 2023 | 34.71 | 34.96 | 34.05 | 34.52 | 151,808 | -0.04(-0.11%) |
Dec 30, 2022 | 34.66 | 34.78 | 34.23 | 34.56 | 191,170 | -0.32(-0.90%) |
Dec 29, 2022 | 34.56 | 34.98 | 34.47 | 34.87 | 169,613 | +0.52(+1.52%) |
Dec 28, 2022 | 34.71 | 35.15 | 34.33 | 34.35 | 121,850 | -0.51(-1.46%) |
Dec 27, 2022 | 34.72 | 35.22 | 34.59 | 34.86 | 103,247 | +0.09(+0.25%) |
Dec 23, 2022 | 34.47 | 34.88 | 34.47 | 34.77 | 119,056 | +0.21(+0.60%) |
Dec 22, 2022 | 34.59 | 34.73 | 33.97 | 34.57 | 145,562 | -0.37(-1.07%) |
Dec 21, 2022 | 35.13 | 35.62 | 34.81 | 34.94 | 158,773 | +0.33(+0.96%) |
Dec 20, 2022 | 34.47 | 34.87 | 34.40 | 34.60 | 185,818 | +0.36(+1.06%) |
Dec 19, 2022 | 34.24 | 34.53 | 34.05 | 34.24 | 315,088 | -0.08(-0.23%) |
Dec 16, 2022 | 34.20 | 34.68 | 34.06 | 34.32 | 790,883 | -0.28(-0.82%) |
Dec 15, 2022 | 35.06 | 35.06 | 34.32 | 34.60 | 314,743 | -0.66(-1.87%) |
Dec 14, 2022 | 35.34 | 35.84 | 34.97 | 35.26 | 202,027 | -0.07(-0.19%) |
Dec 13, 2022 | 35.93 | 36.34 | 35.26 | 35.33 | 244,917 | +0.15(+0.42%) |
Dec 12, 2022 | 35.19 | 35.33 | 34.77 | 35.18 | 160,470 | +0.11(+0.31%) |
Dec 09, 2022 | 35.45 | 36.07 | 34.96 | 35.08 | 198,838 | -0.72(-2.00%) |
Dec 08, 2022 | 35.13 | 35.92 | 35.00 | 35.79 | 248,277 | +0.87(+2.50%) |
Dec 07, 2022 | 34.81 | 35.17 | 34.65 | 34.92 | 234,695 | +0.05(+0.14%) |
Dec 06, 2022 | 35.10 | 35.41 | 34.59 | 34.87 | 141,866 | -0.28(-0.81%) |
Dec 05, 2022 | 35.69 | 35.81 | 34.12 | 35.15 | 223,944 | -0.70(-1.94%) |
Dec 02, 2022 | 35.01 | 36.20 | 34.87 | 35.85 | 275,321 | +0.57(+1.61%) |
Dec 01, 2022 | 35.54 | 35.63 | 34.70 | 35.28 | 221,954 | -0.08(-0.22%) |
Nov 30, 2022 | 33.92 | 35.38 | 33.52 | 35.36 | 359,505 | +1.39(+4.10%) |
Nov 29, 2022 | 34.00 | 34.23 | 33.58 | 33.97 | 251,247 | +0.08(+0.23%) |
Nov 28, 2022 | 34.65 | 34.65 | 33.74 | 33.89 | 165,466 | -0.96(-2.76%) |
Nov 25, 2022 | 34.48 | 34.97 | 34.42 | 34.85 | 75,162 | +0.60(+1.75%) |
Nov 23, 2022 | 34.40 | 34.95 | 34.23 | 34.25 | 123,290 | -0.49(-1.41%) |
Nov 22, 2022 | 34.93 | 35.08 | 34.41 | 34.74 | 161,108 | -0.14(-0.39%) |
Nov 21, 2022 | 34.48 | 35.02 | 34.44 | 34.88 | 223,091 | +0.10(+0.28%) |
Nov 18, 2022 | 34.79 | 35.13 | 34.20 | 34.78 | 271,952 | +0.48(+1.40%) |
Nov 17, 2022 | 33.46 | 34.31 | 33.16 | 34.30 | 245,529 | +0.30(+0.90%) |
Nov 16, 2022 | 34.48 | 34.61 | 33.79 | 34.00 | 277,975 | -0.51(-1.48%) |
Nov 15, 2022 | 33.01 | 34.60 | 33.01 | 34.51 | 397,834 | +1.77(+5.40%) |
Nov 14, 2022 | 33.12 | 33.57 | 32.60 | 32.74 | 303,867 | -0.28(-0.86%) |
Nov 11, 2022 | 33.03 | 33.62 | 32.79 | 33.02 | 240,571 | -0.21(-0.62%) |
Nov 10, 2022 | 33.67 | 34.28 | 33.17 | 33.23 | 208,304 | +0.62(+1.90%) |
Nov 09, 2022 | 33.08 | 33.14 | 32.50 | 32.61 | 235,591 | -0.72(-2.15%) |
Nov 08, 2022 | 33.42 | 34.15 | 33.08 | 33.33 | 604,034 | -0.04(-0.12%) |
Nov 07, 2022 | 33.69 | 33.94 | 33.26 | 33.37 | 322,788 | -0.42(-1.25%) |
Nov 04, 2022 | 34.07 | 34.12 | 33.35 | 33.79 | 279,014 | +0.49(+1.47%) |
Nov 03, 2022 | 33.14 | 33.49 | 32.57 | 33.30 | 335,253 | +0.14(+0.41%) |
Nov 02, 2022 | 33.76 | 32.96 | 33.16 | 356,380 | -0.67(-1.97%) | |
Nov 01, 2022 | 33.29 | 34.03 | 32.88 | 33.83 | 365,529 | +0.72(+2.16%) |
Oct 31, 2022 | 32.59 | 33.28 | 32.38 | 33.11 | 440,072 | +0.51(+1.57%) |
Oct 28, 2022 | 31.44 | 32.61 | 31.35 | 32.60 | 666,469 | +1.55(+5.00%) |
Oct 27, 2022 | 29.43 | 31.21 | 29.08 | 31.05 | 798,586 | +3.44(+12.44%) |
Oct 26, 2022 | 28.04 | 28.05 | 27.53 | 27.62 | 205,166 | -0.08(-0.28%) |
Oct 25, 2022 | 27.21 | 28.01 | 27.21 | 27.69 | 320,677 | +0.50(+1.84%) |
Oct 24, 2022 | 26.81 | 27.28 | 26.51 | 27.19 | 210,734 | +0.62(+2.33%) |
Oct 21, 2022 | 26.34 | 26.69 | 26.21 | 26.57 | 233,762 | +0.46(+1.77%) |
Oct 20, 2022 | 26.43 | 26.99 | 25.95 | 26.11 | 176,999 | -0.49(-1.85%) |
Oct 19, 2022 | 26.73 | 26.95 | 26.06 | 26.60 | 246,779 | -0.19(-0.70%) |
Oct 18, 2022 | 27.04 | 27.57 | 26.42 | 26.79 | 348,692 | +0.13(+0.48%) |
Oct 17, 2022 | 26.25 | 26.90 | 26.21 | 26.66 | 386,141 | +0.88(+3.43%) |
Oct 14, 2022 | 27.11 | 27.34 | 25.68 | 25.78 | 352,059 | -1.54(-5.64%) |
Oct 13, 2022 | 26.10 | 27.43 | 25.77 | 27.32 | 199,100 | +0.84(+3.19%) |
Oct 12, 2022 | 26.73 | 26.73 | 26.20 | 26.48 | 190,258 | -0.04(-0.15%) |
Oct 11, 2022 | 26.18 | 26.86 | 26.02 | 26.52 | 275,998 | +0.13(+0.48%) |
Oct 10, 2022 | 26.49 | 26.77 | 26.09 | 26.39 | 263,780 | +0.00(+0.00%) |
Oct 07, 2022 | 26.68 | 26.68 | 26.24 | 26.39 | 275,321 | -0.39(-1.47%) |
Oct 06, 2022 | 27.12 | 27.42 | 26.63 | 26.78 | 238,653 | -0.47(-1.73%) |
Oct 05, 2022 | 26.69 | 27.44 | 26.31 | 27.25 | 308,399 | +0.16(+0.58%) |
Oct 04, 2022 | 26.76 | 27.24 | 26.63 | 27.09 | 674,181 | +0.70(+2.64%) |
Oct 03, 2022 | 25.21 | 26.44 | 25.10 | 26.40 | 425,186 | +1.47(+5.91%) |
Sep 30, 2022 | 25.59 | 25.97 | 24.89 | 24.93 | 320,452 | -0.63(-2.46%) |
Sep 29, 2022 | 25.71 | 25.71 | 24.92 | 25.55 | 353,054 | -0.35(-1.36%) |
Sep 28, 2022 | 25.90 | 26.31 | 25.77 | 25.91 | 267,946 | +0.25(+0.99%) |
Sep 27, 2022 | 26.08 | 26.15 | 25.42 | 25.65 | 304,573 | -0.21(-0.79%) |
Sep 26, 2022 | 26.15 | 26.62 | 25.85 | 25.86 | 322,141 | -0.48(-1.82%) |
Sep 23, 2022 | 26.98 | 26.98 | 26.08 | 26.34 | 442,049 | -1.01(-3.68%) |
Sep 22, 2022 | 27.45 | 27.48 | 27.09 | 27.34 | 296,384 | -0.31(-1.13%) |
Sep 21, 2022 | 28.29 | 28.43 | 27.51 | 27.66 | 182,066 | -0.21(-0.77%) |
Sep 20, 2022 | 28.11 | 28.11 | 27.58 | 27.87 | 666,847 | -0.36(-1.28%) |
Sep 19, 2022 | 27.19 | 28.30 | 27.19 | 28.23 | 366,288 | +1.01(+3.70%) |
Sep 16, 2022 | 27.18 | 27.48 | 26.77 | 27.23 | 1,017,992 | -0.30(-1.10%) |
Sep 15, 2022 | 27.32 | 27.80 | 27.02 | 27.53 | 482,730 | -0.03(-0.11%) |
Sep 14, 2022 | 27.92 | 27.92 | 27.24 | 27.56 | 514,057 | -0.38(-1.36%) |
Sep 13, 2022 | 28.96 | 29.15 | 27.91 | 27.94 | 395,901 | -1.65(-5.58%) |
Sep 12, 2022 | 29.47 | 29.83 | 29.37 | 29.59 | 177,876 | +0.32(+1.10%) |
Sep 09, 2022 | 28.76 | 29.28 | 28.76 | 29.27 | 214,923 | +0.63(+2.22%) |
Sep 08, 2022 | 28.34 | 28.65 | 27.99 | 28.63 | 166,366 | +0.11(+0.38%) |
Sep 07, 2022 | 27.86 | 28.57 | 27.68 | 28.52 | 212,781 | +0.68(+2.46%) |
Sep 06, 2022 | 28.55 | 28.55 | 27.59 | 27.84 | 296,333 | -0.69(-2.43%) |
Sep 02, 2022 | 28.96 | 29.21 | 28.35 | 28.53 | 519,450 | -0.16(-0.54%) |
Sep 01, 2022 | 29.09 | 29.26 | 28.52 | 28.69 | 335,245 | -0.60(-2.03%) |
Aug 31, 2022 | 29.41 | 29.50 | 29.08 | 29.29 | 288,542 | -0.13(-0.43%) |
Aug 30, 2022 | 29.85 | 29.87 | 29.08 | 29.41 | 232,659 | -0.31(-1.05%) |
Aug 29, 2022 | 29.74 | 29.99 | 29.55 | 29.73 | 189,705 | -0.30(-1.01%) |
Aug 26, 2022 | 31.07 | 31.07 | 29.88 | 30.03 | 273,715 | -1.16(-3.73%) |
Aug 25, 2022 | 30.59 | 31.27 | 29.96 | 31.19 | 802,333 | +0.60(+1.95%) |
Aug 24, 2022 | 30.44 | 30.63 | 30.18 | 30.60 | 261,826 | +0.37(+1.23%) |
Aug 23, 2022 | 29.57 | 30.27 | 29.57 | 30.22 | 329,203 | +0.73(+2.48%) |
Aug 22, 2022 | 29.81 | 29.95 | 29.23 | 29.49 | 349,495 | -0.86(-2.83%) |
Aug 19, 2022 | 30.96 | 31.00 | 30.34 | 30.35 | 232,121 | -0.70(-2.26%) |
Aug 18, 2022 | 30.68 | 31.09 | 30.58 | 31.06 | 331,807 | +0.26(+0.86%) |
Aug 17, 2022 | 30.73 | 30.91 | 30.43 | 30.79 | 224,381 | -0.25(-0.82%) |
Aug 16, 2022 | 30.85 | 31.58 | 30.71 | 31.05 | 482,120 | +0.23(+0.76%) |
Aug 15, 2022 | 30.57 | 31.16 | 30.53 | 30.81 | 459,214 | -0.01(-0.03%) |
Aug 12, 2022 | 30.82 | 31.18 | 30.55 | 30.82 | 466,913 | +0.35(+1.15%) |
Aug 11, 2022 | 30.58 | 31.09 | 30.47 | 30.47 | 542,169 | +0.11(+0.35%) |
Aug 10, 2022 | 30.47 | 30.93 | 30.32 | 30.36 | 296,125 | +0.38(+1.27%) |
Aug 09, 2022 | 30.04 | 30.32 | 29.40 | 29.98 | 1,003,767 | -0.21(-0.68%) |
Aug 08, 2022 | 29.98 | 30.50 | 29.97 | 30.19 | 918,109 | +0.39(+1.31%) |
Aug 05, 2022 | 29.48 | 30.15 | 29.40 | 29.80 | 919,511 | +0.01(+0.03%) |
Aug 04, 2022 | 29.21 | 30.12 | 29.18 | 29.79 | 328,699 | +0.54(+1.84%) |
Aug 03, 2022 | 29.75 | 29.75 | 29.18 | 29.25 | 492,653 | -0.35(-1.19%) |
Aug 02, 2022 | 29.86 | 30.13 | 29.46 | 29.60 | 265,476 | -0.30(-1.01%) |
Aug 01, 2022 | 29.04 | 30.52 | 28.58 | 29.90 | 822,571 | +0.69(+2.37%) |
Jul 29, 2022 | 29.08 | 29.62 | 28.90 | 29.21 | 806,114 | -0.06(-0.20%) |
Jul 28, 2022 | 29.52 | 30.10 | 28.38 | 29.27 | 677,959 | -0.51(-1.71%) |
Jul 27, 2022 | 29.31 | 29.89 | 29.17 | 29.78 | 786,729 | +0.61(+2.08%) |
Jul 26, 2022 | 29.22 | 29.70 | 29.16 | 29.17 | 311,306 | -0.11(-0.37%) |
Jul 25, 2022 | 29.12 | 29.48 | 28.99 | 29.28 | 155,413 | +0.01(+0.03%) |
Jul 22, 2022 | 29.61 | 29.80 | 28.85 | 29.27 | 150,916 | -0.29(-0.99%) |
Jul 21, 2022 | 28.71 | 29.59 | 28.55 | 29.56 | 237,570 | +0.29(+1.00%) |
Jul 20, 2022 | 29.13 | 29.55 | 28.87 | 29.27 | 314,173 | +0.41(+1.42%) |
Jul 19, 2022 | 28.35 | 28.98 | 28.35 | 28.86 | 282,723 | +0.82(+2.93%) |
Jul 18, 2022 | 28.23 | 28.63 | 27.96 | 28.04 | 216,435 | -0.05(-0.17%) |
Jul 15, 2022 | 28.33 | 28.38 | 27.51 | 28.09 | 199,181 | +0.30(+1.09%) |
Jul 14, 2022 | 27.45 | 27.85 | 27.26 | 27.78 | 252,009 | -0.04(-0.14%) |
Jul 13, 2022 | 27.65 | 28.06 | 27.49 | 27.82 | 217,123 | -0.06(-0.21%) |
Jul 12, 2022 | 27.89 | 28.46 | 27.71 | 27.88 | 158,842 | -0.26(-0.94%) |
Jul 11, 2022 | 27.86 | 28.25 | 27.76 | 28.14 | 147,703 | -0.01(-0.03%) |
Jul 08, 2022 | 28.74 | 28.82 | 28.08 | 28.15 | 192,576 | -0.36(-1.27%) |
Jul 07, 2022 | 28.19 | 28.90 | 28.19 | 28.52 | 272,665 | +0.74(+2.67%) |
Jul 06, 2022 | 27.85 | 28.22 | 27.22 | 27.77 | 448,972 | -0.46(-1.63%) |
Jul 05, 2022 | 28.05 | 28.27 | 27.30 | 28.23 | 302,978 | -0.27(-0.96%) |
Jul 01, 2022 | 28.21 | 28.86 | 27.51 | 28.51 | 369,390 | +0.04(+0.14%) |
Jun 30, 2022 | 27.58 | 28.56 | 27.58 | 28.47 | 316,748 | +0.51(+1.82%) |
Jun 29, 2022 | 28.42 | 28.42 | 27.54 | 27.96 | 745,826 | -0.33(-1.17%) |
Jun 28, 2022 | 29.17 | 29.40 | 28.14 | 28.29 | 308,869 | -0.68(-2.35%) |
Jun 27, 2022 | 28.70 | 29.26 | 28.38 | 28.97 | 320,318 | +0.53(+1.88%) |
Jun 24, 2022 | 28.29 | 29.18 | 28.29 | 28.44 | 520,903 | +0.38(+1.35%) |
Jun 23, 2022 | 28.01 | 28.23 | 27.51 | 28.06 | 234,536 | -0.02(-0.07%) |
Jun 22, 2022 | 27.45 | 28.35 | 27.45 | 28.08 | 255,733 | +0.16(+0.56%) |
Jun 21, 2022 | 27.82 | 28.36 | 27.30 | 27.92 | 368,885 | +0.53(+1.92%) |
Jun 17, 2022 | 27.62 | 28.16 | 27.08 | 27.40 | 926,268 | -0.18(-0.63%) |
Jun 16, 2022 | 28.49 | 28.49 | 27.32 | 27.57 | 518,145 | -1.05(-3.67%) |
Jun 15, 2022 | 28.95 | 29.09 | 28.25 | 28.62 | 428,008 | -0.21(-0.74%) |
Jun 14, 2022 | 29.33 | 29.49 | 28.60 | 28.84 | 302,443 | -0.36(-1.23%) |
Jun 13, 2022 | 29.86 | 29.93 | 28.97 | 29.20 | 448,091 | -1.29(-4.24%) |
Jun 10, 2022 | 30.54 | 30.74 | 30.09 | 30.49 | 294,121 | -0.48(-1.54%) |
Jun 09, 2022 | 31.37 | 31.46 | 30.90 | 30.96 | 171,508 | -0.20(-0.66%) |
Jun 08, 2022 | 31.56 | 31.58 | 30.76 | 31.17 | 315,070 | -0.55(-1.75%) |
Jun 07, 2022 | 31.14 | 31.88 | 31.13 | 31.72 | 301,784 | +0.20(+0.65%) |
Jun 06, 2022 | 31.61 | 32.08 | 31.61 | 31.52 | 267,520 | +0.13(+0.40%) |
Jun 03, 2022 | 31.67 | 31.67 | 31.08 | 31.39 | 401,339 | -0.46(-1.44%) |
Jun 02, 2022 | 32.16 | 32.16 | 31.55 | 31.85 | 293,612 | -0.31(-0.97%) |
Jun 01, 2022 | 32.05 | 32.29 | 31.42 | 32.16 | 328,817 | +0.41(+1.29%) |
May 31, 2022 | 31.99 | 32.08 | 31.48 | 31.75 | 278,407 | -0.43(-1.33%) |
May 27, 2022 | 31.80 | 32.44 | 31.80 | 32.18 | 191,369 | +0.53(+1.66%) |
May 26, 2022 | 31.74 | 32.06 | 31.31 | 31.66 | 278,366 | +0.07(+0.22%) |
May 25, 2022 | 31.05 | 31.76 | 31.05 | 31.59 | 246,321 | +0.47(+1.50%) |
May 24, 2022 | 31.12 | 31.39 | 30.65 | 31.12 | 327,706 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.74 | 30.36 | 31.39 | 255,178 | +0.56(+1.83%) |
May 20, 2022 | 31.29 | 31.29 | 29.94 | 30.83 | 321,853 | -0.25(-0.81%) |
May 19, 2022 | 30.43 | 31.42 | 30.13 | 31.08 | 497,856 | +0.29(+0.95%) |
May 18, 2022 | 30.95 | 31.99 | 30.37 | 30.79 | 636,625 | +0.05(+0.16%) |
May 17, 2022 | 30.64 | 31.22 | 30.40 | 30.74 | 356,907 | +0.34(+1.12%) |
May 16, 2022 | 29.20 | 30.56 | 29.08 | 30.40 | 463,881 | +1.23(+4.20%) |
May 13, 2022 | 29.44 | 29.82 | 29.08 | 29.18 | 775,729 | +0.18(+0.60%) |
May 12, 2022 | 28.79 | 29.10 | 28.26 | 29.00 | 552,765 | -0.03(-0.10%) |
May 11, 2022 | 29.48 | 30.43 | 28.96 | 29.03 | 470,510 | -0.37(-1.26%) |
May 10, 2022 | 29.71 | 30.07 | 28.74 | 29.40 | 411,499 | -0.24(-0.82%) |
May 09, 2022 | 30.03 | 30.46 | 29.43 | 29.64 | 462,490 | -0.92(-3.02%) |
May 06, 2022 | 30.21 | 31.12 | 30.21 | 30.57 | 384,474 | +0.03(+0.10%) |
May 05, 2022 | 30.94 | 31.06 | 29.98 | 30.54 | 336,059 | -0.81(-2.58%) |
May 04, 2022 | 30.37 | 31.34 | 30.37 | 31.34 | 572,100 | +0.97(+3.20%) |
May 03, 2022 | 30.58 | 30.85 | 29.92 | 30.37 | 419,246 | +0.91(+3.10%) |