Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.62 | 31.50 | 30.62 | 31.45 | 254,520 | +0.32(+1.03%) |
Apr 27, 2023 | 30.81 | 31.50 | 30.81 | 31.13 | 228,116 | +0.56(+1.85%) |
Apr 26, 2023 | 30.53 | 31.07 | 30.44 | 30.57 | 129,186 | +0.05(+0.18%) |
Apr 25, 2023 | 30.31 | 30.75 | 29.86 | 30.51 | 190,850 | +0.03(+0.10%) |
Apr 24, 2023 | 30.38 | 31.18 | 30.10 | 30.48 | 256,002 | +0.02(+0.07%) |
Apr 21, 2023 | 30.51 | 30.96 | 30.34 | 30.46 | 161,414 | -0.05(-0.16%) |
Apr 20, 2023 | 30.70 | 31.70 | 30.38 | 30.51 | 184,422 | -0.47(-1.52%) |
Apr 19, 2023 | 31.19 | 31.22 | 30.70 | 30.98 | 271,698 | +0.00(+0.00%) |
Apr 18, 2023 | 31.73 | 31.73 | 30.97 | 30.98 | 206,323 | -0.67(-2.12%) |
Apr 17, 2023 | 31.63 | 31.85 | 31.44 | 31.65 | 131,682 | -0.05(-0.16%) |
Apr 14, 2023 | 31.70 | 31.98 | 31.38 | 31.70 | 81,472 | +0.04(+0.13%) |
Apr 13, 2023 | 31.77 | 31.94 | 31.55 | 31.66 | 193,605 | +0.14(+0.44%) |
Apr 12, 2023 | 31.94 | 32.00 | 31.43 | 31.52 | 94,458 | -0.28(-0.88%) |
Apr 11, 2023 | 31.75 | 32.14 | 31.36 | 31.80 | 168,029 | +0.24(+0.76%) |
Apr 10, 2023 | 31.27 | 31.75 | 31.24 | 31.56 | 151,094 | +0.27(+0.86%) |
Apr 06, 2023 | 31.05 | 31.72 | 30.36 | 31.29 | 250,516 | +0.24(+0.77%) |
Apr 05, 2023 | 32.24 | 32.42 | 30.98 | 31.05 | 168,195 | -1.36(-4.20%) |
Apr 04, 2023 | 31.86 | 32.44 | 31.76 | 32.41 | 284,314 | +1.13(+3.61%) |
Apr 03, 2023 | 31.28 | 31.70 | 30.93 | 31.28 | 94,862 | -0.22(-0.71%) |
Mar 31, 2023 | 30.72 | 31.73 | 30.72 | 31.50 | 168,169 | +0.95(+3.13%) |
Mar 30, 2023 | 30.50 | 31.15 | 30.39 | 30.55 | 136,283 | -0.03(-0.10%) |
Mar 29, 2023 | 30.46 | 31.21 | 30.37 | 30.58 | 129,513 | +0.43(+1.43%) |
Mar 28, 2023 | 30.00 | 30.57 | 29.86 | 30.15 | 120,337 | -0.14(-0.46%) |
Mar 27, 2023 | 29.94 | 30.77 | 29.94 | 30.29 | 179,668 | +0.47(+1.58%) |
Mar 24, 2023 | 30.02 | 30.38 | 28.51 | 29.82 | 129,444 | -0.31(-1.03%) |
Mar 23, 2023 | 30.07 | 30.99 | 29.99 | 30.13 | 115,321 | +0.17(+0.57%) |
Mar 22, 2023 | 30.23 | 30.63 | 29.89 | 29.96 | 87,335 | -0.48(-1.58%) |
Mar 21, 2023 | 30.34 | 30.69 | 30.10 | 30.44 | 167,106 | +0.45(+1.50%) |
Mar 20, 2023 | 30.09 | 30.61 | 28.74 | 29.99 | 190,313 | +0.10(+0.33%) |
Mar 17, 2023 | 30.67 | 30.70 | 29.75 | 29.89 | 279,379 | -0.56(-1.84%) |
Mar 16, 2023 | 29.75 | 30.92 | 29.17 | 30.45 | 106,214 | +0.70(+2.35%) |
Mar 15, 2023 | 29.94 | 30.53 | 29.44 | 29.75 | 122,861 | -0.25(-0.83%) |
Mar 14, 2023 | 30.09 | 30.52 | 29.83 | 30.00 | 144,345 | +0.36(+1.21%) |
Mar 13, 2023 | 30.22 | 30.66 | 29.09 | 29.64 | 244,117 | -1.05(-3.42%) |
Mar 10, 2023 | 30.77 | 31.05 | 30.25 | 30.69 | 250,396 | +0.19(+0.61%) |
Mar 09, 2023 | 31.71 | 32.20 | 30.40 | 30.50 | 459,141 | -1.12(-3.56%) |
Mar 08, 2023 | 32.00 | 32.37 | 31.31 | 31.63 | 190,632 | -0.19(-0.60%) |
Mar 07, 2023 | 31.78 | 32.20 | 31.40 | 31.82 | 155,281 | -0.15(-0.47%) |
Mar 06, 2023 | 33.09 | 33.09 | 31.89 | 31.97 | 218,615 | -0.55(-1.69%) |
Mar 03, 2023 | 32.38 | 33.00 | 32.01 | 32.52 | 178,435 | -0.02(-0.06%) |
Mar 02, 2023 | 32.91 | 32.91 | 32.18 | 32.54 | 183,861 | -0.43(-1.30%) |
Mar 01, 2023 | 33.01 | 33.33 | 32.59 | 32.97 | 139,602 | -0.18(-0.54%) |
Feb 28, 2023 | 33.00 | 33.52 | 32.75 | 33.15 | 185,222 | -0.07(-0.21%) |
Feb 27, 2023 | 34.05 | 34.27 | 33.03 | 33.22 | 276,531 | -0.42(-1.25%) |
Feb 24, 2023 | 32.52 | 33.67 | 32.35 | 33.64 | 197,965 | -0.03(-0.09%) |
Feb 23, 2023 | 34.25 | 34.39 | 33.60 | 33.67 | 160,244 | -0.46(-1.35%) |
Feb 22, 2023 | 34.12 | 34.62 | 33.73 | 34.13 | 137,356 | +0.22(+0.65%) |
Feb 21, 2023 | 34.88 | 34.96 | 33.91 | 33.91 | 220,705 | -1.16(-3.31%) |
Feb 17, 2023 | 34.97 | 35.26 | 34.60 | 35.07 | 159,050 | +0.11(+0.31%) |
Feb 16, 2023 | 34.39 | 35.35 | 34.00 | 34.96 | 282,651 | -0.71(-1.99%) |
Feb 15, 2023 | 34.89 | 35.70 | 33.95 | 35.67 | 191,673 | +0.85(+2.44%) |
Feb 14, 2023 | 34.46 | 35.04 | 33.60 | 34.82 | 282,165 | +0.65(+1.90%) |
Feb 13, 2023 | 34.80 | 35.10 | 33.61 | 34.17 | 190,961 | -0.44(-1.27%) |
Feb 10, 2023 | 36.13 | 36.28 | 34.06 | 34.61 | 489,313 | -1.91(-5.23%) |
Feb 09, 2023 | 35.75 | 36.76 | 34.94 | 36.52 | 593,485 | +1.81(+5.21%) |
Feb 08, 2023 | 32.50 | 35.99 | 32.45 | 34.71 | 713,443 | +1.16(+3.46%) |
Feb 07, 2023 | 30.98 | 35.50 | 30.76 | 33.55 | 1,754,036 | +2.43(+7.81%) |
Feb 06, 2023 | 31.41 | 31.86 | 30.48 | 31.12 | 191,289 | -0.36(-1.14%) |
Feb 03, 2023 | 30.76 | 32.39 | 30.76 | 31.48 | 367,501 | +0.12(+0.38%) |
Feb 02, 2023 | 30.94 | 31.93 | 30.94 | 31.36 | 318,876 | +1.16(+3.84%) |
Feb 01, 2023 | 29.99 | 30.45 | 29.59 | 30.20 | 243,888 | -0.05(-0.17%) |
Jan 31, 2023 | 30.32 | 30.75 | 29.94 | 30.25 | 297,081 | +0.04(+0.13%) |
Jan 30, 2023 | 29.93 | 30.35 | 29.61 | 30.21 | 298,903 | -0.07(-0.23%) |
Jan 27, 2023 | 29.50 | 30.38 | 28.26 | 30.28 | 251,547 | +0.61(+2.06%) |
Jan 26, 2023 | 29.19 | 29.80 | 29.06 | 29.67 | 167,727 | +0.58(+1.99%) |
Jan 25, 2023 | 28.74 | 29.32 | 28.40 | 29.09 | 197,086 | +0.09(+0.31%) |
Jan 24, 2023 | 29.06 | 29.82 | 28.94 | 29.00 | 283,733 | -0.26(-0.89%) |
Jan 23, 2023 | 28.74 | 29.27 | 28.48 | 29.26 | 539,626 | +0.52(+1.81%) |
Jan 20, 2023 | 28.25 | 28.99 | 28.25 | 28.74 | 166,324 | +0.67(+2.39%) |
Jan 19, 2023 | 28.23 | 28.40 | 27.98 | 28.07 | 253,453 | -0.23(-0.81%) |
Jan 18, 2023 | 28.65 | 29.04 | 28.25 | 28.30 | 187,357 | -0.09(-0.32%) |
Jan 17, 2023 | 28.55 | 28.55 | 27.86 | 28.39 | 207,588 | +0.07(+0.25%) |
Jan 13, 2023 | 28.06 | 28.48 | 28.06 | 28.32 | 169,111 | +0.14(+0.50%) |
Jan 12, 2023 | 28.30 | 28.51 | 27.55 | 28.18 | 277,123 | +0.08(+0.28%) |
Jan 11, 2023 | 27.75 | 28.22 | 27.56 | 28.10 | 215,908 | +0.35(+1.26%) |
Jan 10, 2023 | 27.45 | 27.99 | 27.24 | 27.75 | 213,450 | +0.16(+0.58%) |
Jan 09, 2023 | 26.76 | 27.65 | 26.61 | 27.59 | 367,395 | +1.00(+3.76%) |
Jan 06, 2023 | 26.30 | 26.91 | 26.15 | 26.59 | 209,322 | +0.53(+2.03%) |
Jan 05, 2023 | 26.27 | 26.57 | 25.97 | 26.06 | 284,448 | -0.21(-0.80%) |
Jan 04, 2023 | 26.51 | 26.69 | 26.01 | 26.27 | 271,218 | +0.40(+1.55%) |
Jan 03, 2023 | 26.45 | 26.55 | 25.78 | 25.87 | 274,399 | -0.19(-0.73%) |
Dec 30, 2022 | 25.56 | 26.06 | 25.48 | 26.06 | 261,082 | +0.08(+0.31%) |
Dec 29, 2022 | 25.41 | 25.98 | 25.41 | 25.98 | 322,816 | +0.63(+2.49%) |
Dec 28, 2022 | 25.51 | 25.70 | 25.21 | 25.35 | 245,843 | -0.18(-0.71%) |
Dec 27, 2022 | 25.94 | 26.00 | 25.46 | 25.53 | 283,666 | -0.44(-1.69%) |
Dec 23, 2022 | 25.49 | 26.07 | 25.49 | 25.97 | 298,509 | +0.23(+0.89%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.43 | 25.74 | 362,734 | -0.41(-1.57%) |
Dec 21, 2022 | 25.53 | 26.32 | 25.23 | 26.15 | 365,511 | +0.77(+3.03%) |
Dec 20, 2022 | 24.70 | 25.42 | 24.70 | 25.38 | 330,979 | +0.60(+2.42%) |
Dec 19, 2022 | 25.36 | 25.36 | 24.71 | 24.78 | 321,258 | -0.70(-2.75%) |
Dec 16, 2022 | 25.44 | 25.77 | 25.16 | 25.48 | 258,234 | -0.19(-0.74%) |
Dec 15, 2022 | 25.85 | 25.93 | 25.34 | 25.67 | 372,844 | -0.53(-2.02%) |
Dec 14, 2022 | 25.80 | 26.36 | 24.99 | 26.20 | 475,234 | -0.14(-0.53%) |
Dec 13, 2022 | 27.42 | 27.42 | 26.22 | 26.34 | 585,625 | -0.15(-0.57%) |
Dec 12, 2022 | 26.77 | 26.93 | 26.29 | 26.49 | 305,856 | -0.27(-1.01%) |
Dec 09, 2022 | 26.74 | 27.15 | 26.49 | 26.76 | 261,547 | -0.16(-0.59%) |
Dec 08, 2022 | 27.20 | 27.67 | 26.50 | 26.92 | 594,958 | +1.00(+3.86%) |
Dec 07, 2022 | 26.18 | 26.50 | 25.92 | 25.92 | 174,722 | -0.45(-1.71%) |
Dec 06, 2022 | 26.90 | 27.01 | 26.37 | 26.37 | 176,281 | -0.53(-1.97%) |
Dec 05, 2022 | 27.11 | 27.20 | 26.72 | 26.90 | 213,333 | -0.27(-0.99%) |
Dec 02, 2022 | 26.34 | 27.17 | 25.91 | 27.17 | 227,452 | +0.46(+1.72%) |
Dec 01, 2022 | 27.05 | 27.12 | 26.51 | 26.71 | 250,811 | -0.35(-1.29%) |
Nov 30, 2022 | 26.50 | 27.12 | 26.46 | 27.06 | 351,431 | +0.88(+3.36%) |
Nov 29, 2022 | 25.90 | 26.80 | 25.90 | 26.18 | 269,487 | +0.20(+0.77%) |
Nov 28, 2022 | 26.02 | 26.49 | 25.60 | 25.98 | 470,360 | -0.25(-0.95%) |
Nov 25, 2022 | 26.28 | 26.53 | 26.14 | 26.23 | 100,749 | -0.19(-0.72%) |
Nov 23, 2022 | 25.92 | 26.82 | 25.78 | 26.42 | 455,983 | +0.46(+1.77%) |
Nov 22, 2022 | 25.70 | 26.06 | 25.50 | 25.96 | 208,275 | +0.21(+0.82%) |
Nov 21, 2022 | 26.06 | 26.18 | 25.55 | 25.75 | 268,512 | -0.14(-0.54%) |
Nov 18, 2022 | 26.32 | 26.58 | 25.83 | 25.89 | 235,958 | -0.31(-1.18%) |
Nov 17, 2022 | 25.62 | 26.43 | 25.50 | 26.20 | 148,816 | +0.09(+0.34%) |
Nov 16, 2022 | 26.23 | 26.61 | 25.87 | 26.11 | 277,784 | -0.15(-0.57%) |
Nov 15, 2022 | 26.36 | 26.66 | 25.88 | 26.26 | 243,201 | +0.39(+1.51%) |
Nov 14, 2022 | 25.95 | 26.23 | 25.70 | 25.87 | 299,327 | -0.67(-2.52%) |
Nov 11, 2022 | 25.95 | 26.70 | 25.78 | 26.54 | 356,242 | +0.71(+2.75%) |
Nov 10, 2022 | 24.66 | 26.13 | 24.66 | 25.83 | 436,142 | +2.26(+9.59%) |
Nov 09, 2022 | 23.58 | 23.91 | 22.54 | 23.57 | 366,453 | -0.41(-1.71%) |
Nov 08, 2022 | 23.60 | 24.87 | 23.00 | 23.98 | 363,033 | +0.44(+1.87%) |
Nov 07, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 295,806 | -0.65(-2.69%) |
Nov 04, 2022 | 24.69 | 25.15 | 23.50 | 24.19 | 286,787 | -0.13(-0.53%) |
Nov 03, 2022 | 24.75 | 25.47 | 24.25 | 24.32 | 265,328 | -0.49(-1.98%) |
Nov 02, 2022 | 25.56 | 25.56 | 24.79 | 24.81 | 219,110 | -0.67(-2.63%) |
Nov 01, 2022 | 25.76 | 26.00 | 25.30 | 25.48 | 196,269 | -0.02(-0.08%) |
Oct 31, 2022 | 24.59 | 25.76 | 24.22 | 25.50 | 595,661 | +1.18(+4.85%) |
Oct 28, 2022 | 22.89 | 24.89 | 22.65 | 24.32 | 926,918 | -0.76(-3.03%) |
Oct 27, 2022 | 25.62 | 25.84 | 24.81 | 25.08 | 262,798 | -0.47(-1.84%) |
Oct 26, 2022 | 25.27 | 26.35 | 24.98 | 25.55 | 375,910 | -0.63(-2.41%) |
Oct 25, 2022 | 26.55 | 26.78 | 25.95 | 26.18 | 316,445 | -0.35(-1.32%) |
Oct 24, 2022 | 26.76 | 26.76 | 25.45 | 26.53 | 602,803 | -0.19(-0.71%) |
Oct 21, 2022 | 25.89 | 26.81 | 25.77 | 26.72 | 224,108 | +0.61(+2.34%) |
Oct 20, 2022 | 26.06 | 26.78 | 25.82 | 26.11 | 161,463 | +0.06(+0.23%) |
Oct 19, 2022 | 26.28 | 26.59 | 25.94 | 26.05 | 183,781 | -0.51(-1.92%) |
Oct 18, 2022 | 26.88 | 26.92 | 26.34 | 26.56 | 206,441 | +0.30(+1.14%) |
Oct 17, 2022 | 26.22 | 26.65 | 25.93 | 26.26 | 267,924 | +0.52(+2.02%) |
Oct 14, 2022 | 26.39 | 26.73 | 25.67 | 25.74 | 118,912 | -0.30(-1.15%) |
Oct 13, 2022 | 25.17 | 26.34 | 24.33 | 26.04 | 158,285 | +0.68(+2.68%) |
Oct 12, 2022 | 26.10 | 26.16 | 25.23 | 25.36 | 220,352 | -0.49(-1.90%) |
Oct 11, 2022 | 25.93 | 26.12 | 25.09 | 25.85 | 145,783 | -0.23(-0.88%) |
Oct 10, 2022 | 26.89 | 26.98 | 25.62 | 26.08 | 215,045 | -0.46(-1.73%) |
Oct 07, 2022 | 26.73 | 26.88 | 26.17 | 26.54 | 151,021 | -0.59(-2.17%) |
Oct 06, 2022 | 27.31 | 27.64 | 26.83 | 27.13 | 167,137 | -0.05(-0.18%) |
Oct 05, 2022 | 26.94 | 27.51 | 26.40 | 27.18 | 169,738 | -0.08(-0.29%) |
Oct 04, 2022 | 26.60 | 27.45 | 26.60 | 27.26 | 430,802 | +1.07(+4.09%) |
Oct 03, 2022 | 27.12 | 27.52 | 26.16 | 26.19 | 273,206 | -0.84(-3.11%) |
Sep 30, 2022 | 26.44 | 27.10 | 26.41 | 27.03 | 308,385 | +0.49(+1.85%) |
Sep 29, 2022 | 27.10 | 27.10 | 25.82 | 26.54 | 153,665 | -0.82(-3.00%) |
Sep 28, 2022 | 26.72 | 27.59 | 26.71 | 27.36 | 199,102 | +0.48(+1.79%) |
Sep 27, 2022 | 27.19 | 27.50 | 26.68 | 26.88 | 198,584 | -0.09(-0.33%) |
Sep 26, 2022 | 26.85 | 27.64 | 26.78 | 26.97 | 145,957 | +0.18(+0.67%) |
Sep 23, 2022 | 26.81 | 27.00 | 26.23 | 26.79 | 190,856 | -0.46(-1.69%) |
Sep 22, 2022 | 28.30 | 28.30 | 26.74 | 27.25 | 241,937 | -0.80(-2.85%) |
Sep 21, 2022 | 28.18 | 28.75 | 27.93 | 28.05 | 189,455 | -0.12(-0.43%) |
Sep 20, 2022 | 28.02 | 28.35 | 27.47 | 28.17 | 125,964 | -0.05(-0.18%) |
Sep 19, 2022 | 27.89 | 28.45 | 27.52 | 28.22 | 180,671 | +0.10(+0.36%) |
Sep 16, 2022 | 27.94 | 28.22 | 27.44 | 28.12 | 153,277 | -0.22(-0.78%) |
Sep 15, 2022 | 28.04 | 28.68 | 27.81 | 28.34 | 121,307 | +0.13(+0.46%) |
Sep 14, 2022 | 28.30 | 28.40 | 27.60 | 28.21 | 129,440 | -0.10(-0.35%) |
Sep 13, 2022 | 28.37 | 28.83 | 26.54 | 28.31 | 207,371 | -0.83(-2.85%) |
Sep 12, 2022 | 29.35 | 29.95 | 29.14 | 29.14 | 195,167 | -0.21(-0.72%) |
Sep 09, 2022 | 29.50 | 29.70 | 29.18 | 29.35 | 304,511 | +0.38(+1.31%) |
Sep 08, 2022 | 27.41 | 29.45 | 27.41 | 28.97 | 354,453 | +1.06(+3.80%) |
Sep 07, 2022 | 26.50 | 28.21 | 26.50 | 27.91 | 287,220 | +1.24(+4.65%) |
Sep 06, 2022 | 27.16 | 27.43 | 26.27 | 26.67 | 306,806 | -0.61(-2.24%) |
Sep 02, 2022 | 27.50 | 27.69 | 26.72 | 27.28 | 186,598 | -0.16(-0.58%) |
Sep 01, 2022 | 26.89 | 27.44 | 26.54 | 27.44 | 204,108 | +0.42(+1.55%) |
Aug 31, 2022 | 26.74 | 27.54 | 26.74 | 27.02 | 162,641 | +0.40(+1.50%) |
Aug 30, 2022 | 27.46 | 27.79 | 26.23 | 26.62 | 280,634 | -0.67(-2.46%) |
Aug 29, 2022 | 27.03 | 27.62 | 27.03 | 27.29 | 107,818 | -0.07(-0.26%) |
Aug 26, 2022 | 27.99 | 28.84 | 26.41 | 27.36 | 126,859 | -0.59(-2.11%) |
Aug 25, 2022 | 27.03 | 28.17 | 26.90 | 27.95 | 138,798 | +0.97(+3.60%) |
Aug 24, 2022 | 27.12 | 27.60 | 26.97 | 26.98 | 150,291 | -0.02(-0.07%) |
Aug 23, 2022 | 26.62 | 27.26 | 26.62 | 27.00 | 434,334 | +0.38(+1.43%) |
Aug 22, 2022 | 26.71 | 27.05 | 26.05 | 26.62 | 167,886 | -0.70(-2.56%) |
Aug 19, 2022 | 27.35 | 28.07 | 26.98 | 27.32 | 137,589 | -0.55(-1.97%) |
Aug 18, 2022 | 27.04 | 28.01 | 27.03 | 27.87 | 118,248 | +0.41(+1.49%) |
Aug 17, 2022 | 27.70 | 28.12 | 27.31 | 27.46 | 169,299 | -0.61(-2.17%) |
Aug 16, 2022 | 28.87 | 29.15 | 27.88 | 28.07 | 222,963 | -0.76(-2.64%) |
Aug 15, 2022 | 28.67 | 28.98 | 28.34 | 28.83 | 200,582 | -0.13(-0.45%) |
Aug 12, 2022 | 28.30 | 29.26 | 27.86 | 28.96 | 333,443 | +0.88(+3.13%) |
Aug 11, 2022 | 28.41 | 28.99 | 27.88 | 28.08 | 309,382 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 28.33 | 27.10 | 28.14 | 213,661 | +1.55(+5.83%) |
Aug 09, 2022 | 26.31 | 26.80 | 26.10 | 26.59 | 1,136,481 | +0.09(+0.34%) |
Aug 08, 2022 | 26.68 | 27.14 | 25.36 | 26.50 | 238,932 | -0.28(-1.05%) |
Aug 05, 2022 | 26.65 | 26.96 | 24.75 | 26.78 | 398,889 | -0.50(-1.83%) |
Aug 04, 2022 | 26.61 | 27.34 | 26.11 | 27.28 | 340,903 | +0.40(+1.49%) |
Aug 03, 2022 | 26.00 | 27.68 | 25.67 | 26.88 | 397,854 | +1.71(+6.79%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.36 | 25.17 | 224,399 | +0.67(+2.73%) |
Aug 01, 2022 | 25.24 | 25.24 | 24.34 | 24.50 | 188,537 | -0.90(-3.54%) |
Jul 29, 2022 | 24.57 | 25.44 | 24.04 | 25.40 | 278,446 | +0.67(+2.71%) |
Jul 28, 2022 | 25.22 | 25.65 | 24.58 | 24.73 | 300,868 | -0.66(-2.60%) |
Jul 27, 2022 | 23.26 | 25.74 | 22.82 | 25.39 | 1,290,404 | +2.54(+11.12%) |
Jul 26, 2022 | 23.45 | 24.01 | 22.41 | 22.85 | 86,355 | -0.82(-3.46%) |
Jul 25, 2022 | 23.50 | 24.13 | 23.13 | 23.67 | 106,164 | +0.17(+0.72%) |
Jul 22, 2022 | 24.14 | 24.14 | 23.25 | 23.50 | 122,532 | -1.03(-4.20%) |
Jul 21, 2022 | 23.89 | 24.62 | 23.52 | 24.53 | 167,079 | +0.70(+2.94%) |
Jul 20, 2022 | 22.95 | 24.07 | 22.68 | 23.83 | 109,653 | +0.90(+3.92%) |
Jul 19, 2022 | 22.97 | 23.07 | 22.52 | 22.93 | 123,658 | +0.45(+2.00%) |
Jul 18, 2022 | 22.34 | 22.79 | 21.89 | 22.48 | 500,627 | +0.45(+2.04%) |
Jul 15, 2022 | 21.56 | 22.34 | 21.56 | 22.03 | 118,996 | +0.65(+3.04%) |
Jul 14, 2022 | 21.82 | 22.70 | 20.56 | 21.38 | 376,571 | -1.04(-4.64%) |
Jul 13, 2022 | 22.73 | 22.95 | 21.91 | 22.42 | 104,847 | -0.08(-0.36%) |
Jul 12, 2022 | 21.92 | 22.57 | 21.92 | 22.50 | 97,889 | +0.40(+1.81%) |
Jul 11, 2022 | 23.38 | 23.38 | 22.09 | 22.10 | 154,558 | -1.56(-6.59%) |
Jul 08, 2022 | 23.65 | 23.89 | 23.26 | 23.66 | 57,612 | -0.32(-1.33%) |
Jul 07, 2022 | 23.01 | 24.52 | 23.01 | 23.98 | 123,269 | +1.06(+4.62%) |
Jul 06, 2022 | 23.80 | 23.81 | 22.54 | 22.92 | 188,157 | -0.84(-3.54%) |
Jul 05, 2022 | 23.49 | 23.84 | 23.25 | 23.76 | 278,041 | -0.09(-0.38%) |
Jul 01, 2022 | 24.31 | 24.63 | 23.36 | 23.85 | 152,223 | -0.55(-2.25%) |
Jun 30, 2022 | 23.65 | 24.44 | 23.65 | 24.40 | 276,050 | +0.35(+1.46%) |
Jun 29, 2022 | 23.64 | 24.24 | 23.64 | 24.05 | 173,830 | +0.04(+0.17%) |
Jun 28, 2022 | 24.52 | 24.73 | 23.96 | 24.01 | 165,587 | -0.29(-1.19%) |
Jun 27, 2022 | 25.02 | 25.02 | 23.95 | 24.30 | 77,584 | -0.53(-2.13%) |
Jun 24, 2022 | 24.67 | 25.25 | 24.44 | 24.83 | 73,410 | +0.39(+1.60%) |
Jun 23, 2022 | 24.30 | 24.68 | 23.70 | 24.44 | 134,702 | +0.38(+1.58%) |
Jun 22, 2022 | 24.15 | 24.80 | 23.23 | 24.06 | 224,591 | -0.46(-1.88%) |
Jun 21, 2022 | 24.66 | 25.09 | 24.31 | 24.52 | 222,165 | -0.06(-0.24%) |
Jun 17, 2022 | 23.46 | 24.64 | 23.46 | 24.58 | 230,596 | +0.86(+3.63%) |
Jun 16, 2022 | 24.00 | 24.33 | 23.11 | 23.72 | 350,400 | -0.88(-3.58%) |
Jun 15, 2022 | 24.36 | 24.91 | 23.80 | 24.60 | 169,191 | +0.48(+1.99%) |
Jun 14, 2022 | 23.78 | 24.75 | 23.50 | 24.12 | 197,241 | +0.62(+2.64%) |
Jun 13, 2022 | 24.05 | 24.46 | 23.34 | 23.50 | 333,593 | -1.10(-4.47%) |
Jun 10, 2022 | 25.05 | 25.45 | 24.33 | 24.60 | 203,533 | -1.04(-4.06%) |
Jun 09, 2022 | 25.97 | 26.41 | 25.53 | 25.64 | 290,107 | -0.63(-2.40%) |
Jun 08, 2022 | 25.93 | 26.36 | 25.78 | 26.27 | 112,900 | -0.09(-0.34%) |
Jun 07, 2022 | 25.93 | 26.50 | 25.40 | 26.36 | 169,065 | +0.16(+0.61%) |
Jun 06, 2022 | 25.76 | 26.59 | 25.63 | 26.20 | 217,388 | +0.64(+2.50%) |
Jun 03, 2022 | 26.33 | 26.53 | 25.39 | 25.56 | 202,295 | -1.02(-3.84%) |
Jun 02, 2022 | 25.78 | 26.66 | 25.78 | 26.58 | 193,245 | +0.88(+3.42%) |
Jun 01, 2022 | 26.00 | 26.41 | 25.14 | 25.70 | 275,111 | -0.22(-0.85%) |
May 31, 2022 | 25.79 | 26.27 | 25.02 | 25.92 | 203,034 | -0.25(-0.96%) |
May 27, 2022 | 26.47 | 26.98 | 25.98 | 26.17 | 206,686 | -0.34(-1.28%) |
May 26, 2022 | 25.50 | 26.90 | 25.08 | 26.51 | 315,387 | +1.26(+4.99%) |
May 25, 2022 | 24.29 | 25.56 | 23.91 | 25.25 | 418,915 | +1.21(+5.03%) |
May 24, 2022 | 25.08 | 25.12 | 23.79 | 24.04 | 516,884 | -1.66(-6.46%) |
May 23, 2022 | 26.56 | 26.83 | 25.63 | 25.70 | 235,697 | -0.92(-3.46%) |
May 20, 2022 | 26.73 | 26.86 | 25.96 | 26.62 | 228,854 | +0.34(+1.29%) |
May 19, 2022 | 25.33 | 26.77 | 25.33 | 26.28 | 352,806 | +0.79(+3.10%) |
May 18, 2022 | 25.79 | 26.45 | 25.39 | 25.49 | 344,931 | -0.78(-2.97%) |
May 17, 2022 | 25.41 | 26.55 | 24.96 | 26.27 | 228,267 | +1.30(+5.21%) |
May 16, 2022 | 25.11 | 25.86 | 24.17 | 24.97 | 224,150 | -0.26(-1.03%) |
May 13, 2022 | 25.64 | 26.09 | 25.17 | 25.23 | 324,486 | -0.13(-0.51%) |
May 12, 2022 | 23.51 | 25.42 | 23.41 | 25.36 | 540,154 | +1.41(+5.89%) |
May 11, 2022 | 24.76 | 25.48 | 23.84 | 23.95 | 188,991 | -1.07(-4.28%) |
May 10, 2022 | 25.56 | 25.65 | 24.64 | 25.02 | 243,514 | +0.05(+0.20%) |
May 09, 2022 | 25.54 | 25.78 | 24.93 | 24.97 | 332,470 | -0.96(-3.70%) |
May 06, 2022 | 26.48 | 26.50 | 25.50 | 25.93 | 249,865 | -0.56(-2.11%) |
May 05, 2022 | 27.00 | 27.35 | 26.00 | 26.49 | 436,668 | -0.88(-3.22%) |
May 04, 2022 | 24.76 | 27.77 | 24.75 | 27.37 | 544,728 | +2.54(+10.23%) |
May 03, 2022 | 24.93 | 26.03 | 24.56 | 24.83 | 488,634 | -0.37(-1.47%) |