Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.28 | 32.53 | 32.25 | 32.39 | 15,892 | -0.31(-0.95%) |
Apr 27, 2023 | 32.51 | 32.70 | 32.26 | 32.70 | 5,245 | +0.60(+1.87%) |
Apr 26, 2023 | 32.15 | 32.31 | 31.99 | 32.10 | 50,306 | -0.27(-0.83%) |
Apr 25, 2023 | 32.54 | 32.72 | 32.28 | 32.37 | 23,212 | -0.39(-1.19%) |
Apr 24, 2023 | 32.78 | 32.79 | 32.72 | 32.76 | 5,463 | +0.27(+0.84%) |
Apr 21, 2023 | 32.06 | 32.52 | 32.06 | 32.49 | 5,206 | +0.11(+0.33%) |
Apr 20, 2023 | 32.25 | 32.56 | 32.25 | 32.38 | 3,922 | +0.09(+0.28%) |
Apr 19, 2023 | 31.98 | 32.30 | 31.98 | 32.29 | 47,085 | -0.05(-0.15%) |
Apr 18, 2023 | 32.45 | 32.45 | 32.34 | 32.34 | 3,145 | +0.38(+1.19%) |
Apr 17, 2023 | 31.94 | 31.96 | 31.76 | 31.96 | 8,043 | -0.29(-0.90%) |
Apr 14, 2023 | 32.14 | 32.34 | 32.07 | 32.25 | 7,444 | +0.20(+0.62%) |
Apr 13, 2023 | 31.94 | 32.50 | 31.84 | 32.05 | 20,571 | +0.47(+1.49%) |
Apr 12, 2023 | 31.28 | 31.84 | 30.98 | 31.58 | 31,852 | +0.60(+1.94%) |
Apr 11, 2023 | 30.90 | 30.98 | 30.85 | 30.98 | 7,007 | +0.20(+0.65%) |
Apr 10, 2023 | 30.28 | 31.00 | 30.28 | 30.78 | 5,834 | -0.03(-0.10%) |
Apr 06, 2023 | 30.55 | 30.90 | 30.43 | 30.81 | 6,832 | -0.24(-0.77%) |
Apr 05, 2023 | 31.13 | 31.23 | 30.85 | 31.05 | 13,118 | -0.37(-1.18%) |
Apr 04, 2023 | 31.23 | 31.55 | 31.19 | 31.42 | 13,738 | -0.14(-0.44%) |
Apr 03, 2023 | 31.55 | 31.63 | 31.40 | 31.56 | 4,031 | -0.35(-1.10%) |
Mar 31, 2023 | 31.88 | 32.03 | 31.85 | 31.91 | 14,153 | +0.50(+1.58%) |
Mar 30, 2023 | 31.08 | 31.48 | 31.05 | 31.41 | 11,327 | +1.19(+3.95%) |
Mar 29, 2023 | 30.40 | 30.47 | 30.17 | 30.22 | 9,192 | +0.67(+2.26%) |
Mar 28, 2023 | 29.46 | 29.78 | 29.46 | 29.55 | 6,064 | +0.25(+0.86%) |
Mar 27, 2023 | 29.36 | 29.36 | 29.23 | 29.30 | 5,297 | +0.57(+1.98%) |
Mar 24, 2023 | 28.54 | 28.73 | 28.52 | 28.73 | 5,135 | +0.02(+0.06%) |
Mar 23, 2023 | 28.88 | 29.09 | 28.60 | 28.72 | 7,907 | -0.11(-0.40%) |
Mar 22, 2023 | 28.84 | 29.39 | 28.83 | 28.83 | 18,981 | -0.31(-1.06%) |
Mar 21, 2023 | 28.95 | 29.14 | 28.88 | 29.14 | 16,549 | +1.00(+3.55%) |
Mar 20, 2023 | 27.89 | 28.16 | 27.89 | 28.14 | 14,453 | +0.44(+1.59%) |
Mar 17, 2023 | 27.50 | 27.71 | 27.11 | 27.70 | 15,786 | -0.12(-0.43%) |
Mar 16, 2023 | 27.11 | 27.82 | 27.11 | 27.82 | 26,978 | +0.57(+2.09%) |
Mar 15, 2023 | 27.34 | 27.39 | 26.97 | 27.25 | 27,648 | -1.13(-3.98%) |
Mar 14, 2023 | 28.45 | 28.53 | 28.18 | 28.38 | 28,556 | +0.48(+1.72%) |
Mar 13, 2023 | 27.77 | 28.02 | 27.62 | 27.90 | 12,011 | -1.07(-3.69%) |
Mar 10, 2023 | 29.23 | 29.36 | 28.88 | 28.97 | 184,581 | -0.20(-0.69%) |
Mar 09, 2023 | 29.43 | 29.53 | 29.17 | 29.17 | 5,500 | -0.63(-2.11%) |
Mar 08, 2023 | 29.66 | 29.85 | 29.60 | 29.80 | 5,434 | +0.08(+0.27%) |
Mar 07, 2023 | 30.15 | 30.15 | 29.72 | 29.72 | 16,557 | -0.58(-1.91%) |
Mar 06, 2023 | 30.26 | 30.40 | 30.20 | 30.30 | 6,719 | +0.23(+0.76%) |
Mar 03, 2023 | 30.01 | 30.09 | 29.78 | 30.07 | 7,831 | -0.12(-0.40%) |
Mar 02, 2023 | 29.82 | 30.21 | 29.82 | 30.19 | 49,903 | +0.16(+0.53%) |
Mar 01, 2023 | 30.20 | 30.20 | 29.98 | 30.03 | 16,353 | +0.37(+1.25%) |
Feb 28, 2023 | 29.64 | 29.96 | 29.63 | 29.66 | 11,112 | +0.11(+0.37%) |
Feb 27, 2023 | 29.38 | 29.55 | 29.38 | 29.55 | 8,280 | +0.85(+2.94%) |
Feb 24, 2023 | 28.85 | 28.97 | 28.59 | 28.70 | 10,266 | -1.15(-3.85%) |
Feb 23, 2023 | 29.99 | 30.01 | 29.61 | 29.85 | 8,401 | +0.11(+0.38%) |
Feb 22, 2023 | 29.93 | 30.02 | 29.74 | 29.74 | 23,764 | -1.59(-5.08%) |
Feb 21, 2023 | 31.43 | 31.53 | 31.23 | 31.33 | 13,907 | +0.36(+1.17%) |
Feb 17, 2023 | 30.62 | 30.97 | 30.52 | 30.97 | 13,565 | +0.70(+2.31%) |
Feb 16, 2023 | 30.09 | 30.53 | 29.99 | 30.27 | 9,806 | +0.39(+1.31%) |
Feb 15, 2023 | 29.63 | 29.88 | 29.63 | 29.88 | 5,073 | +0.44(+1.49%) |
Feb 14, 2023 | 29.29 | 29.60 | 29.14 | 29.44 | 8,361 | +0.05(+0.19%) |
Feb 13, 2023 | 28.92 | 29.39 | 28.92 | 29.39 | 25,996 | +0.67(+2.32%) |
Feb 10, 2023 | 28.79 | 28.79 | 28.66 | 28.72 | 5,496 | -0.86(-2.91%) |
Feb 09, 2023 | 29.79 | 29.82 | 29.48 | 29.58 | 27,026 | +1.25(+4.41%) |
Feb 08, 2023 | 29.09 | 29.13 | 28.33 | 28.33 | 213,257 | -0.84(-2.86%) |
Feb 07, 2023 | 29.12 | 29.25 | 28.99 | 29.16 | 17,776 | -0.04(-0.12%) |
Feb 06, 2023 | 29.30 | 29.42 | 29.08 | 29.20 | 34,889 | -0.70(-2.34%) |
Feb 03, 2023 | 29.73 | 30.00 | 29.65 | 29.90 | 57,647 | -0.23(-0.76%) |
Feb 02, 2023 | 30.31 | 30.36 | 30.07 | 30.13 | 14,767 | +0.04(+0.13%) |
Feb 01, 2023 | 30.04 | 30.17 | 29.68 | 30.09 | 22,769 | -0.25(-0.82%) |
Jan 31, 2023 | 30.29 | 30.36 | 30.20 | 30.34 | 37,708 | +0.05(+0.18%) |
Jan 30, 2023 | 30.23 | 30.50 | 30.23 | 30.29 | 12,844 | +0.18(+0.61%) |
Jan 27, 2023 | 30.22 | 30.22 | 29.97 | 30.10 | 10,668 | +0.40(+1.35%) |
Jan 26, 2023 | 29.72 | 29.76 | 29.49 | 29.70 | 15,255 | +0.32(+1.09%) |
Jan 25, 2023 | 29.22 | 29.56 | 29.21 | 29.38 | 62,227 | +0.06(+0.22%) |
Jan 24, 2023 | 29.05 | 29.48 | 29.03 | 29.32 | 233,500 | +0.01(+0.02%) |
Jan 23, 2023 | 29.18 | 29.34 | 29.18 | 29.31 | 68,275 | +0.06(+0.21%) |
Jan 20, 2023 | 29.05 | 29.32 | 29.01 | 29.25 | 16,334 | +0.65(+2.27%) |
Jan 19, 2023 | 28.25 | 28.62 | 28.25 | 28.60 | 6,130 | +0.19(+0.67%) |
Jan 18, 2023 | 28.96 | 28.96 | 28.37 | 28.41 | 56,985 | +1.01(+3.69%) |
Jan 17, 2023 | 27.64 | 27.74 | 27.38 | 27.40 | 171,517 | -0.25(-0.90%) |
Jan 13, 2023 | 27.50 | 27.88 | 27.49 | 27.65 | 580,498 | +0.10(+0.36%) |
Jan 12, 2023 | 27.47 | 27.64 | 27.13 | 27.55 | 682,113 | +0.31(+1.14%) |
Jan 11, 2023 | 27.31 | 27.35 | 27.17 | 27.24 | 739,012 | +0.15(+0.55%) |
Jan 10, 2023 | 26.97 | 27.25 | 26.94 | 27.09 | 451,109 | +0.39(+1.46%) |
Jan 09, 2023 | 26.68 | 26.96 | 26.67 | 26.70 | 12,494 | +0.07(+0.26%) |
Jan 06, 2023 | 26.20 | 26.69 | 26.15 | 26.63 | 251,353 | +0.68(+2.62%) |
Jan 05, 2023 | 26.13 | 26.23 | 25.92 | 25.95 | 227,273 | -0.24(-0.92%) |
Jan 04, 2023 | 26.04 | 26.39 | 25.90 | 26.19 | 17,428 | +1.39(+5.60%) |
Jan 03, 2023 | 24.90 | 24.95 | 24.58 | 24.80 | 11,379 | +0.52(+2.14%) |
Dec 30, 2022 | 24.09 | 24.70 | 24.09 | 24.28 | 14,510 | -0.47(-1.90%) |
Dec 29, 2022 | 24.39 | 24.81 | 24.39 | 24.75 | 32,439 | +0.46(+1.89%) |
Dec 28, 2022 | 24.73 | 24.73 | 24.29 | 24.29 | 17,252 | +0.03(+0.12%) |
Dec 27, 2022 | 24.14 | 24.87 | 23.64 | 24.26 | 22,287 | +0.17(+0.68%) |
Dec 23, 2022 | 23.52 | 24.29 | 23.31 | 24.09 | 15,993 | -0.20(-0.80%) |
Dec 22, 2022 | 24.30 | 24.30 | 24.03 | 24.29 | 30,636 | -0.16(-0.65%) |
Dec 21, 2022 | 24.48 | 24.59 | 24.43 | 24.45 | 41,979 | +0.13(+0.53%) |
Dec 20, 2022 | 24.49 | 24.50 | 24.14 | 24.32 | 42,822 | -0.30(-1.22%) |
Dec 19, 2022 | 24.85 | 24.86 | 24.51 | 24.62 | 50,760 | -0.14(-0.57%) |
Dec 16, 2022 | 24.75 | 24.80 | 24.64 | 24.76 | 27,876 | -0.41(-1.63%) |
Dec 15, 2022 | 25.27 | 25.55 | 24.89 | 25.17 | 11,488 | -1.41(-5.30%) |
Dec 14, 2022 | 26.35 | 26.58 | 26.05 | 26.58 | 14,760 | +0.45(+1.72%) |
Dec 13, 2022 | 26.33 | 26.33 | 26.03 | 26.13 | 15,014 | +0.13(+0.50%) |
Dec 12, 2022 | 26.11 | 26.11 | 25.86 | 26.00 | 24,768 | +0.02(+0.08%) |
Dec 09, 2022 | 26.24 | 26.30 | 25.98 | 25.98 | 50,193 | +0.17(+0.66%) |
Dec 08, 2022 | 25.63 | 25.84 | 25.46 | 25.81 | 18,309 | +0.07(+0.27%) |
Dec 07, 2022 | 25.90 | 25.90 | 25.68 | 25.74 | 16,549 | -0.09(-0.33%) |
Dec 06, 2022 | 25.82 | 26.00 | 25.70 | 25.82 | 35,881 | +0.07(+0.29%) |
Dec 05, 2022 | 26.03 | 26.07 | 25.61 | 25.75 | 434,907 | -0.78(-2.94%) |
Dec 02, 2022 | 26.32 | 26.62 | 26.28 | 26.53 | 18,353 | +0.31(+1.18%) |
Dec 01, 2022 | 26.27 | 26.48 | 26.18 | 26.22 | 42,177 | -0.13(-0.49%) |
Nov 30, 2022 | 26.08 | 26.40 | 25.66 | 26.35 | 26,898 | +0.78(+3.05%) |
Nov 29, 2022 | 25.58 | 25.75 | 25.57 | 25.57 | 16,050 | +0.44(+1.75%) |
Nov 28, 2022 | 25.42 | 25.52 | 25.08 | 25.13 | 20,069 | -0.35(-1.37%) |
Nov 25, 2022 | 25.44 | 25.55 | 25.21 | 25.48 | 12,008 | +0.23(+0.91%) |
Nov 23, 2022 | 25.10 | 25.32 | 25.09 | 25.25 | 24,513 | +0.40(+1.61%) |
Nov 22, 2022 | 24.57 | 24.86 | 24.55 | 24.85 | 23,710 | +0.26(+1.06%) |
Nov 21, 2022 | 24.77 | 24.90 | 24.49 | 24.59 | 30,431 | -0.30(-1.20%) |
Nov 18, 2022 | 24.91 | 25.07 | 24.81 | 24.89 | 215,826 | +0.97(+4.05%) |
Nov 17, 2022 | 24.12 | 24.22 | 23.86 | 23.92 | 605,085 | +0.69(+2.97%) |
Nov 16, 2022 | 23.74 | 23.79 | 23.23 | 23.23 | 566,172 | -0.68(-2.82%) |
Nov 15, 2022 | 24.25 | 24.25 | 23.77 | 23.91 | 26,251 | +0.12(+0.48%) |
Nov 14, 2022 | 23.82 | 23.93 | 23.66 | 23.79 | 23,909 | -0.11(-0.46%) |
Nov 11, 2022 | 23.50 | 23.94 | 23.50 | 23.90 | 22,060 | +0.77(+3.33%) |
Nov 10, 2022 | 23.07 | 23.21 | 22.87 | 23.13 | 14,703 | +0.96(+4.33%) |
Nov 09, 2022 | 22.39 | 22.51 | 22.17 | 22.17 | 29,139 | -0.53(-2.36%) |
Nov 08, 2022 | 22.78 | 22.91 | 22.48 | 22.70 | 32,168 | +0.40(+1.79%) |
Nov 07, 2022 | 22.31 | 22.44 | 22.24 | 22.30 | 25,299 | +0.41(+1.85%) |
Nov 04, 2022 | 21.49 | 21.98 | 21.45 | 21.90 | 28,250 | +1.43(+6.99%) |
Nov 03, 2022 | 20.42 | 20.60 | 20.29 | 20.47 | 29,917 | -0.20(-0.97%) |
Nov 02, 2022 | 21.11 | 21.34 | 20.62 | 20.67 | 41,743 | -0.53(-2.50%) |
Nov 01, 2022 | 21.31 | 21.38 | 21.03 | 21.20 | 32,910 | +0.41(+1.97%) |
Oct 31, 2022 | 20.88 | 20.91 | 20.75 | 20.79 | 34,968 | -0.38(-1.77%) |
Oct 28, 2022 | 21.09 | 21.18 | 20.81 | 21.16 | 18,445 | -0.30(-1.42%) |
Oct 27, 2022 | 21.72 | 21.77 | 21.47 | 21.47 | 43,785 | -0.18(-0.83%) |
Oct 26, 2022 | 21.41 | 21.85 | 21.41 | 21.65 | 17,016 | +0.17(+0.79%) |
Oct 25, 2022 | 21.03 | 21.53 | 21.00 | 21.48 | 23,687 | +0.86(+4.17%) |
Oct 24, 2022 | 20.98 | 21.07 | 20.61 | 20.62 | 26,063 | -0.24(-1.15%) |
Oct 21, 2022 | 20.56 | 20.91 | 20.47 | 20.86 | 22,734 | -0.14(-0.67%) |
Oct 20, 2022 | 21.02 | 21.23 | 20.85 | 21.00 | 16,623 | +0.23(+1.11%) |
Oct 19, 2022 | 21.00 | 21.12 | 20.67 | 20.77 | 27,852 | -0.46(-2.17%) |
Oct 18, 2022 | 21.34 | 21.41 | 20.99 | 21.23 | 23,611 | -0.11(-0.54%) |
Oct 17, 2022 | 21.37 | 21.63 | 21.27 | 21.34 | 46,639 | +0.95(+4.68%) |
Oct 14, 2022 | 21.00 | 21.05 | 20.39 | 20.39 | 30,744 | -0.82(-3.87%) |
Oct 13, 2022 | 20.21 | 21.21 | 20.20 | 21.21 | 31,939 | +0.52(+2.51%) |
Oct 12, 2022 | 20.66 | 20.74 | 20.57 | 20.69 | 15,197 | +0.27(+1.32%) |
Oct 11, 2022 | 20.63 | 20.94 | 20.32 | 20.42 | 38,465 | -0.16(-0.78%) |
Oct 10, 2022 | 20.66 | 20.73 | 20.50 | 20.58 | 22,308 | -0.33(-1.58%) |
Oct 07, 2022 | 21.16 | 21.19 | 20.86 | 20.91 | 94,929 | -0.33(-1.55%) |
Oct 06, 2022 | 21.51 | 21.55 | 21.16 | 21.24 | 18,658 | -0.35(-1.62%) |
Oct 05, 2022 | 21.43 | 21.76 | 21.27 | 21.59 | 21,653 | -0.21(-0.94%) |
Oct 04, 2022 | 21.45 | 21.84 | 21.42 | 21.80 | 40,342 | +0.98(+4.68%) |
Oct 03, 2022 | 20.36 | 20.92 | 20.36 | 20.82 | 36,139 | +0.99(+4.99%) |
Sep 30, 2022 | 19.67 | 20.11 | 19.53 | 19.83 | 109,438 | +0.67(+3.50%) |
Sep 29, 2022 | 19.05 | 19.18 | 18.56 | 19.16 | 1,948,581 | -0.16(-0.83%) |
Sep 28, 2022 | 18.64 | 19.43 | 18.54 | 19.32 | 143,847 | +1.38(+7.69%) |
Sep 27, 2022 | 18.51 | 18.59 | 17.82 | 17.94 | 138,759 | +0.23(+1.30%) |
Sep 26, 2022 | 18.00 | 18.09 | 17.52 | 17.71 | 64,939 | -0.12(-0.70%) |
Sep 23, 2022 | 18.12 | 18.16 | 17.70 | 17.84 | 67,843 | -1.56(-8.07%) |
Sep 22, 2022 | 19.53 | 19.57 | 19.25 | 19.40 | 38,761 | +0.01(+0.05%) |
Sep 21, 2022 | 19.42 | 19.77 | 19.39 | 19.39 | 22,845 | -0.19(-0.97%) |
Sep 20, 2022 | 19.60 | 19.61 | 19.39 | 19.58 | 19,835 | -0.15(-0.76%) |
Sep 19, 2022 | 20.30 | 20.31 | 19.59 | 19.73 | 27,238 | +0.00(+0.00%) |
Sep 16, 2022 | 19.52 | 19.96 | 19.48 | 19.73 | 23,337 | -0.04(-0.20%) |
Sep 15, 2022 | 19.72 | 19.98 | 19.65 | 19.77 | 31,801 | -0.68(-3.33%) |
Sep 14, 2022 | 20.31 | 20.54 | 20.23 | 20.45 | 34,167 | +0.34(+1.69%) |
Sep 13, 2022 | 20.61 | 20.61 | 20.11 | 20.11 | 59,468 | -0.50(-2.43%) |
Sep 12, 2022 | 20.49 | 20.76 | 20.49 | 20.61 | 49,925 | +0.76(+3.83%) |
Sep 09, 2022 | 19.68 | 19.87 | 19.68 | 19.85 | 43,796 | +0.42(+2.16%) |
Sep 08, 2022 | 19.17 | 19.57 | 19.17 | 19.43 | 47,305 | -0.26(-1.32%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.39 | 19.69 | 70,256 | +0.13(+0.66%) |
Sep 06, 2022 | 19.78 | 19.78 | 19.51 | 19.56 | 46,504 | +0.21(+1.09%) |
Sep 02, 2022 | 19.67 | 20.35 | 19.30 | 19.35 | 33,485 | -0.13(-0.67%) |
Sep 01, 2022 | 19.43 | 19.55 | 19.33 | 19.48 | 98,692 | -0.76(-3.75%) |
Aug 31, 2022 | 20.59 | 20.65 | 20.18 | 20.24 | 16,311 | +0.04(+0.19%) |
Aug 30, 2022 | 20.58 | 20.63 | 20.16 | 20.20 | 24,284 | +0.07(+0.35%) |
Aug 29, 2022 | 19.93 | 20.53 | 19.93 | 20.13 | 22,865 | -0.08(-0.40%) |
Aug 26, 2022 | 20.90 | 20.94 | 20.21 | 20.21 | 14,803 | -0.85(-4.04%) |
Aug 25, 2022 | 20.87 | 21.06 | 20.83 | 21.06 | 16,934 | +0.24(+1.14%) |
Aug 24, 2022 | 20.82 | 20.91 | 20.74 | 20.82 | 17,797 | -0.30(-1.41%) |
Aug 23, 2022 | 20.94 | 21.15 | 20.88 | 21.12 | 19,256 | +0.22(+1.05%) |
Aug 22, 2022 | 21.10 | 21.12 | 20.90 | 20.90 | 65,484 | -0.47(-2.20%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.33 | 21.37 | 58,344 | -0.32(-1.50%) |
Aug 18, 2022 | 21.71 | 21.81 | 21.61 | 21.70 | 9,662 | -0.18(-0.85%) |
Aug 17, 2022 | 21.91 | 21.96 | 21.86 | 21.88 | 5,097 | +0.06(+0.27%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.69 | 21.82 | 55,659 | +0.05(+0.21%) |
Aug 15, 2022 | 21.74 | 21.80 | 21.69 | 21.77 | 28,486 | -0.08(-0.35%) |
Aug 12, 2022 | 21.65 | 21.85 | 21.59 | 21.85 | 20,090 | +0.03(+0.14%) |
Aug 11, 2022 | 21.95 | 22.12 | 21.82 | 21.82 | 9,068 | -0.15(-0.68%) |
Aug 10, 2022 | 21.84 | 22.02 | 21.84 | 21.97 | 12,024 | +0.59(+2.76%) |
Aug 09, 2022 | 21.53 | 21.53 | 21.33 | 21.38 | 23,727 | -0.12(-0.56%) |
Aug 08, 2022 | 21.69 | 21.76 | 21.47 | 21.50 | 21,925 | +0.06(+0.28%) |
Aug 05, 2022 | 21.43 | 21.50 | 21.30 | 21.44 | 22,503 | -0.35(-1.60%) |
Aug 04, 2022 | 21.70 | 21.84 | 21.57 | 21.79 | 11,142 | +0.25(+1.15%) |
Aug 03, 2022 | 21.28 | 21.55 | 21.19 | 21.54 | 22,384 | +0.21(+0.98%) |
Aug 02, 2022 | 21.35 | 21.43 | 21.08 | 21.33 | 17,001 | -0.48(-2.21%) |
Aug 01, 2022 | 21.77 | 22.00 | 21.73 | 21.81 | 30,724 | -0.08(-0.35%) |
Jul 29, 2022 | 21.59 | 21.89 | 21.58 | 21.89 | 23,226 | +0.47(+2.19%) |
Jul 28, 2022 | 20.98 | 21.45 | 20.98 | 21.42 | 22,944 | +0.44(+2.10%) |
Jul 27, 2022 | 20.85 | 21.02 | 20.61 | 20.98 | 83,675 | +0.87(+4.33%) |
Jul 26, 2022 | 20.58 | 20.60 | 20.01 | 20.11 | 18,933 | -0.82(-3.92%) |
Jul 25, 2022 | 21.11 | 21.18 | 20.26 | 20.93 | 20,508 | +0.40(+1.95%) |
Jul 22, 2022 | 20.74 | 20.80 | 20.45 | 20.53 | 18,160 | -0.05(-0.24%) |
Jul 21, 2022 | 20.42 | 20.61 | 20.39 | 20.58 | 16,183 | +0.38(+1.88%) |
Jul 20, 2022 | 20.16 | 20.41 | 20.13 | 20.20 | 25,224 | -0.40(-1.94%) |
Jul 19, 2022 | 20.26 | 20.63 | 20.26 | 20.60 | 36,971 | +1.21(+6.21%) |
Jul 18, 2022 | 19.64 | 19.83 | 19.39 | 19.39 | 48,817 | +0.57(+3.00%) |
Jul 15, 2022 | 18.48 | 18.86 | 18.38 | 18.83 | 75,406 | -0.73(-3.71%) |
Jul 14, 2022 | 19.44 | 19.58 | 19.31 | 19.55 | 25,460 | -0.20(-0.99%) |
Jul 13, 2022 | 19.30 | 19.84 | 19.30 | 19.75 | 45,570 | -0.06(-0.30%) |
Jul 12, 2022 | 19.83 | 20.01 | 19.75 | 19.81 | 34,402 | +0.31(+1.59%) |
Jul 11, 2022 | 19.43 | 19.65 | 19.27 | 19.50 | 43,257 | -0.13(-0.66%) |
Jul 08, 2022 | 19.63 | 19.77 | 19.55 | 19.63 | 25,508 | +0.06(+0.31%) |
Jul 07, 2022 | 19.49 | 19.62 | 19.46 | 19.57 | 46,354 | +0.06(+0.31%) |
Jul 06, 2022 | 19.47 | 19.55 | 19.23 | 19.51 | 48,327 | +0.40(+2.09%) |
Jul 05, 2022 | 18.70 | 19.11 | 18.70 | 19.11 | 41,993 | -0.82(-4.09%) |
Jul 01, 2022 | 19.62 | 19.98 | 19.52 | 19.93 | 27,768 | -0.09(-0.47%) |
Jun 30, 2022 | 19.79 | 20.06 | 19.52 | 20.02 | 27,743 | -0.39(-1.91%) |
Jun 29, 2022 | 20.39 | 20.64 | 20.29 | 20.41 | 21,415 | +0.21(+1.04%) |
Jun 28, 2022 | 20.48 | 20.76 | 20.18 | 20.20 | 25,048 | -0.08(-0.39%) |
Jun 27, 2022 | 20.76 | 20.76 | 20.28 | 20.28 | 42,364 | -0.63(-3.01%) |
Jun 24, 2022 | 20.80 | 20.91 | 20.67 | 20.91 | 30,546 | +0.86(+4.29%) |
Jun 23, 2022 | 19.77 | 20.12 | 19.77 | 20.05 | 34,970 | +0.49(+2.51%) |
Jun 22, 2022 | 19.41 | 19.95 | 19.41 | 19.56 | 41,898 | -0.47(-2.35%) |
Jun 21, 2022 | 20.01 | 20.13 | 19.96 | 20.03 | 131,397 | +0.35(+1.78%) |
Jun 17, 2022 | 19.70 | 19.80 | 19.53 | 19.68 | 50,570 | +0.14(+0.72%) |
Jun 16, 2022 | 19.70 | 19.76 | 19.51 | 19.54 | 56,571 | -0.39(-1.97%) |
Jun 15, 2022 | 19.73 | 20.10 | 19.56 | 19.93 | 46,772 | +0.88(+4.61%) |
Jun 14, 2022 | 19.26 | 19.33 | 18.85 | 19.05 | 76,656 | -0.41(-2.13%) |
Jun 13, 2022 | 19.52 | 19.72 | 19.35 | 19.47 | 40,754 | -0.71(-3.52%) |
Jun 10, 2022 | 20.34 | 20.34 | 20.00 | 20.18 | 40,990 | -0.62(-2.98%) |
Jun 09, 2022 | 21.07 | 21.13 | 20.80 | 20.80 | 35,161 | -0.54(-2.53%) |
Jun 08, 2022 | 21.42 | 21.61 | 21.32 | 21.34 | 129,011 | -0.32(-1.48%) |
Jun 07, 2022 | 21.36 | 21.66 | 21.33 | 21.66 | 66,170 | -0.13(-0.60%) |
Jun 06, 2022 | 21.62 | 21.85 | 21.62 | 21.79 | 24,821 | +0.44(+2.06%) |
Jun 03, 2022 | 22.15 | 22.15 | 21.23 | 21.35 | 21,868 | -0.29(-1.36%) |
Jun 02, 2022 | 20.62 | 21.75 | 20.62 | 21.64 | 29,321 | +0.41(+1.91%) |
Jun 01, 2022 | 21.86 | 21.86 | 21.14 | 21.24 | 43,276 | -0.29(-1.35%) |
May 31, 2022 | 21.33 | 21.68 | 21.26 | 21.53 | 64,845 | +0.45(+2.13%) |
May 27, 2022 | 21.17 | 21.22 | 21.00 | 21.08 | 30,641 | +0.43(+2.11%) |
May 26, 2022 | 20.38 | 20.68 | 20.36 | 20.64 | 41,498 | +0.89(+4.49%) |
May 25, 2022 | 19.22 | 19.84 | 19.22 | 19.76 | 46,371 | -0.17(-0.84%) |
May 24, 2022 | 19.90 | 20.03 | 19.51 | 19.92 | 54,081 | -0.38(-1.85%) |
May 23, 2022 | 20.41 | 20.51 | 20.21 | 20.30 | 50,031 | +0.44(+2.22%) |
May 20, 2022 | 19.90 | 20.01 | 19.53 | 19.86 | 41,035 | -0.06(-0.30%) |
May 19, 2022 | 19.70 | 20.09 | 19.21 | 19.92 | 61,670 | +0.64(+3.32%) |
May 18, 2022 | 19.59 | 19.64 | 19.27 | 19.28 | 64,705 | -0.49(-2.49%) |
May 17, 2022 | 19.77 | 20.40 | 19.49 | 19.77 | 52,019 | +0.43(+2.24%) |
May 16, 2022 | 19.11 | 19.51 | 19.07 | 19.34 | 43,933 | +0.02(+0.10%) |
May 13, 2022 | 19.01 | 19.34 | 19.00 | 19.32 | 35,944 | +0.54(+2.88%) |
May 12, 2022 | 18.39 | 18.90 | 18.29 | 18.78 | 56,970 | +0.19(+1.02%) |
May 11, 2022 | 19.10 | 19.22 | 18.59 | 18.59 | 75,898 | +0.26(+1.42%) |
May 10, 2022 | 18.38 | 18.45 | 18.18 | 18.33 | 117,185 | +0.04(+0.22%) |
May 09, 2022 | 18.59 | 18.61 | 18.24 | 18.29 | 66,920 | -0.49(-2.61%) |
May 06, 2022 | 18.49 | 18.89 | 18.49 | 18.78 | 51,110 | -0.18(-0.95%) |
May 05, 2022 | 19.41 | 19.47 | 18.88 | 18.96 | 31,652 | -1.22(-6.05%) |
May 04, 2022 | 19.70 | 20.18 | 19.59 | 20.18 | 50,298 | +0.31(+1.56%) |
May 03, 2022 | 19.91 | 19.92 | 19.69 | 19.87 | 87,368 | +0.25(+1.27%) |