Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.40 | 25.25 | 24.31 | 25.15 | 733,219 | +0.66(+2.69%) |
Apr 27, 2023 | 24.32 | 24.66 | 24.17 | 24.49 | 543,610 | +0.04(+0.16%) |
Apr 26, 2023 | 24.75 | 25.00 | 24.22 | 24.45 | 553,584 | -0.49(-1.96%) |
Apr 25, 2023 | 25.32 | 25.39 | 24.81 | 24.94 | 633,793 | -0.46(-1.81%) |
Apr 24, 2023 | 25.88 | 25.88 | 25.20 | 25.40 | 612,699 | -0.58(-2.23%) |
Apr 21, 2023 | 24.88 | 26.14 | 24.76 | 25.98 | 1,604,255 | +1.22(+4.93%) |
Apr 20, 2023 | 24.92 | 25.08 | 24.67 | 24.76 | 558,510 | -0.34(-1.35%) |
Apr 19, 2023 | 24.93 | 25.24 | 24.56 | 25.10 | 575,819 | +0.10(+0.40%) |
Apr 18, 2023 | 25.25 | 25.28 | 24.71 | 25.00 | 965,449 | -0.02(-0.08%) |
Apr 17, 2023 | 24.72 | 25.08 | 24.51 | 25.02 | 754,469 | +0.47(+1.91%) |
Apr 14, 2023 | 24.75 | 25.20 | 24.48 | 24.55 | 851,331 | -0.20(-0.81%) |
Apr 13, 2023 | 23.80 | 25.04 | 23.75 | 24.75 | 934,486 | +1.06(+4.47%) |
Apr 12, 2023 | 23.78 | 23.86 | 23.46 | 23.69 | 687,198 | +0.18(+0.77%) |
Apr 11, 2023 | 23.69 | 23.99 | 23.44 | 23.51 | 576,922 | -0.24(-1.01%) |
Apr 10, 2023 | 23.81 | 23.87 | 23.46 | 23.75 | 701,768 | -0.16(-0.67%) |
Apr 06, 2023 | 23.31 | 24.24 | 23.08 | 23.91 | 662,421 | +0.71(+3.06%) |
Apr 05, 2023 | 23.27 | 23.62 | 22.87 | 23.20 | 681,062 | -0.13(-0.56%) |
Apr 04, 2023 | 23.33 | 23.39 | 23.00 | 23.33 | 1,221,735 | +0.05(+0.21%) |
Apr 03, 2023 | 23.14 | 23.32 | 23.01 | 23.28 | 918,523 | +0.01(+0.04%) |
Mar 31, 2023 | 23.08 | 23.36 | 22.88 | 23.27 | 825,740 | +0.27(+1.17%) |
Mar 30, 2023 | 22.77 | 23.04 | 22.60 | 23.00 | 896,430 | +0.28(+1.23%) |
Mar 29, 2023 | 22.87 | 22.99 | 22.59 | 22.72 | 742,536 | +0.14(+0.62%) |
Mar 28, 2023 | 22.88 | 23.00 | 22.33 | 22.58 | 631,286 | -0.43(-1.87%) |
Mar 27, 2023 | 22.52 | 23.13 | 22.39 | 23.01 | 717,928 | +0.52(+2.31%) |
Mar 24, 2023 | 22.15 | 22.75 | 22.01 | 22.49 | 830,246 | +0.23(+1.03%) |
Mar 23, 2023 | 22.57 | 22.93 | 22.03 | 22.26 | 928,655 | -0.08(-0.36%) |
Mar 22, 2023 | 23.00 | 23.05 | 22.29 | 22.34 | 1,127,871 | -0.69(-3.00%) |
Mar 21, 2023 | 23.86 | 23.95 | 22.97 | 23.03 | 990,632 | -0.73(-3.07%) |
Mar 20, 2023 | 23.85 | 24.45 | 23.40 | 23.76 | 1,227,491 | +0.09(+0.38%) |
Mar 17, 2023 | 24.11 | 24.41 | 23.42 | 23.67 | 3,299,291 | -0.51(-2.11%) |
Mar 16, 2023 | 23.52 | 24.26 | 23.16 | 24.18 | 1,102,942 | +0.66(+2.81%) |
Mar 15, 2023 | 23.27 | 23.82 | 22.80 | 23.52 | 962,778 | +0.00(+0.00%) |
Mar 14, 2023 | 23.00 | 23.83 | 22.78 | 23.52 | 1,002,247 | +0.97(+4.30%) |
Mar 13, 2023 | 22.36 | 22.96 | 22.36 | 22.55 | 1,312,141 | -0.06(-0.27%) |
Mar 10, 2023 | 23.10 | 23.23 | 22.20 | 22.61 | 1,541,755 | -0.39(-1.70%) |
Mar 09, 2023 | 22.71 | 23.22 | 22.71 | 23.00 | 1,232,219 | +0.34(+1.50%) |
Mar 08, 2023 | 22.74 | 22.94 | 22.08 | 22.66 | 1,254,602 | -0.13(-0.57%) |
Mar 07, 2023 | 22.88 | 23.19 | 22.09 | 22.79 | 1,154,413 | -0.30(-1.30%) |
Mar 06, 2023 | 24.45 | 24.45 | 22.86 | 23.09 | 1,528,167 | +0.25(+1.09%) |
Mar 03, 2023 | 22.82 | 23.30 | 22.73 | 22.84 | 858,272 | +0.23(+1.02%) |
Mar 02, 2023 | 22.38 | 22.70 | 22.12 | 22.61 | 758,235 | +0.01(+0.04%) |
Mar 01, 2023 | 22.69 | 23.11 | 22.42 | 22.60 | 874,569 | -0.20(-0.88%) |
Feb 28, 2023 | 22.85 | 23.10 | 22.40 | 22.80 | 1,690,098 | -0.27(-1.17%) |
Feb 27, 2023 | 22.75 | 23.75 | 22.43 | 23.07 | 1,167,601 | +0.07(+0.33%) |
Feb 24, 2023 | 24.20 | 24.22 | 22.02 | 23.00 | 3,139,373 | -2.81(-10.91%) |
Feb 23, 2023 | 27.23 | 27.23 | 25.54 | 25.81 | 1,262,699 | -1.20(-4.44%) |
Feb 22, 2023 | 27.00 | 28.07 | 26.62 | 27.01 | 1,110,721 | +0.02(+0.07%) |
Feb 21, 2023 | 28.94 | 29.17 | 26.90 | 26.99 | 2,999,267 | +1.25(+4.86%) |
Feb 17, 2023 | 25.59 | 25.76 | 24.90 | 25.74 | 914,745 | +0.17(+0.66%) |
Feb 16, 2023 | 26.28 | 26.36 | 25.26 | 25.57 | 832,442 | -1.15(-4.30%) |
Feb 15, 2023 | 26.30 | 26.86 | 26.30 | 26.72 | 670,425 | +0.09(+0.34%) |
Feb 14, 2023 | 25.98 | 26.99 | 25.72 | 26.63 | 983,597 | +0.45(+1.72%) |
Feb 13, 2023 | 25.99 | 26.29 | 25.31 | 26.18 | 769,226 | +0.03(+0.11%) |
Feb 10, 2023 | 26.21 | 26.39 | 25.76 | 26.15 | 759,213 | -0.08(-0.30%) |
Feb 09, 2023 | 27.22 | 27.38 | 25.97 | 26.23 | 1,110,809 | -0.84(-3.10%) |
Feb 08, 2023 | 29.05 | 29.05 | 27.04 | 27.07 | 940,869 | -2.38(-8.08%) |
Feb 07, 2023 | 29.60 | 29.74 | 28.84 | 29.45 | 814,428 | -0.35(-1.17%) |
Feb 06, 2023 | 29.89 | 30.24 | 29.51 | 29.80 | 500,808 | -0.34(-1.13%) |
Feb 03, 2023 | 29.91 | 30.95 | 29.35 | 30.14 | 859,718 | +0.23(+0.77%) |
Feb 02, 2023 | 29.34 | 29.99 | 29.12 | 29.91 | 694,664 | +0.75(+2.57%) |
Feb 01, 2023 | 29.39 | 29.53 | 28.50 | 29.16 | 740,296 | -0.39(-1.32%) |
Jan 31, 2023 | 28.89 | 29.77 | 28.70 | 29.55 | 802,176 | +0.47(+1.62%) |
Jan 30, 2023 | 30.71 | 30.85 | 29.02 | 29.08 | 915,321 | -1.77(-5.74%) |
Jan 27, 2023 | 30.00 | 31.55 | 29.91 | 30.85 | 767,934 | +0.86(+2.87%) |
Jan 26, 2023 | 31.07 | 31.24 | 29.05 | 29.99 | 900,979 | -0.85(-2.76%) |
Jan 25, 2023 | 28.03 | 30.88 | 28.03 | 30.84 | 1,225,281 | +0.46(+1.51%) |
Jan 24, 2023 | 29.26 | 30.74 | 29.09 | 30.38 | 1,047,936 | +1.22(+4.18%) |
Jan 23, 2023 | 27.65 | 29.20 | 27.50 | 29.16 | 1,003,622 | +1.57(+5.69%) |
Jan 20, 2023 | 27.09 | 27.62 | 26.41 | 27.59 | 858,022 | +0.69(+2.57%) |
Jan 19, 2023 | 26.05 | 26.97 | 25.87 | 26.90 | 855,861 | +0.71(+2.71%) |
Jan 18, 2023 | 26.14 | 26.89 | 26.09 | 26.19 | 934,608 | -0.03(-0.11%) |
Jan 17, 2023 | 26.57 | 26.66 | 26.05 | 26.22 | 551,505 | -0.35(-1.32%) |
Jan 13, 2023 | 26.44 | 26.94 | 26.13 | 26.57 | 786,409 | -0.29(-1.08%) |
Jan 12, 2023 | 26.08 | 26.87 | 25.53 | 26.86 | 807,873 | +0.69(+2.64%) |
Jan 11, 2023 | 26.44 | 26.69 | 25.85 | 26.17 | 668,458 | -0.35(-1.32%) |
Jan 10, 2023 | 26.00 | 26.74 | 25.96 | 26.52 | 526,813 | +0.43(+1.65%) |
Jan 09, 2023 | 26.38 | 26.38 | 25.52 | 26.09 | 751,974 | +0.04(+0.15%) |
Jan 06, 2023 | 25.50 | 26.57 | 25.33 | 26.05 | 591,882 | +0.99(+3.95%) |
Jan 05, 2023 | 25.00 | 25.39 | 24.80 | 25.06 | 519,330 | -0.14(-0.56%) |
Jan 04, 2023 | 25.06 | 25.48 | 25.04 | 25.20 | 555,407 | +0.28(+1.12%) |
Jan 03, 2023 | 25.54 | 25.91 | 24.88 | 24.92 | 614,861 | -0.40(-1.58%) |
Dec 30, 2022 | 24.82 | 25.36 | 24.54 | 25.32 | 747,873 | +0.23(+0.92%) |
Dec 29, 2022 | 24.85 | 25.75 | 24.85 | 25.09 | 680,900 | +0.29(+1.17%) |
Dec 28, 2022 | 24.95 | 25.52 | 24.70 | 24.80 | 663,860 | -0.30(-1.20%) |
Dec 27, 2022 | 25.97 | 25.97 | 24.86 | 25.10 | 688,663 | -0.63(-2.45%) |
Dec 23, 2022 | 25.95 | 26.10 | 25.57 | 25.73 | 621,794 | -0.41(-1.57%) |
Dec 22, 2022 | 26.01 | 26.34 | 25.75 | 26.14 | 551,621 | -0.12(-0.46%) |
Dec 21, 2022 | 25.57 | 26.31 | 25.57 | 26.26 | 622,413 | +0.74(+2.90%) |
Dec 20, 2022 | 25.00 | 25.71 | 24.98 | 25.52 | 582,159 | +0.35(+1.39%) |
Dec 19, 2022 | 26.65 | 26.87 | 25.11 | 25.17 | 889,677 | -1.50(-5.62%) |
Dec 16, 2022 | 25.07 | 26.83 | 24.86 | 26.67 | 3,413,349 | +1.48(+5.88%) |
Dec 15, 2022 | 25.57 | 25.90 | 25.06 | 25.19 | 918,950 | -0.71(-2.74%) |
Dec 14, 2022 | 26.00 | 26.98 | 25.66 | 25.90 | 742,168 | -0.34(-1.30%) |
Dec 13, 2022 | 26.49 | 26.90 | 25.95 | 26.24 | 786,578 | +0.74(+2.90%) |
Dec 12, 2022 | 25.31 | 26.12 | 25.06 | 25.50 | 771,512 | +0.08(+0.31%) |
Dec 09, 2022 | 25.59 | 25.92 | 25.34 | 25.42 | 564,222 | -0.38(-1.47%) |
Dec 08, 2022 | 25.80 | 26.34 | 25.34 | 25.80 | 716,668 | +0.21(+0.82%) |
Dec 07, 2022 | 25.37 | 26.13 | 25.37 | 25.59 | 521,605 | -0.03(-0.12%) |
Dec 06, 2022 | 26.40 | 26.62 | 25.24 | 25.62 | 782,999 | -0.95(-3.58%) |
Dec 05, 2022 | 27.59 | 27.59 | 26.21 | 26.57 | 659,386 | -1.04(-3.77%) |
Dec 02, 2022 | 26.61 | 27.66 | 26.61 | 27.61 | 640,985 | +0.58(+2.15%) |
Dec 01, 2022 | 27.62 | 28.41 | 26.79 | 27.03 | 886,971 | -1.19(-4.22%) |
Nov 30, 2022 | 27.54 | 28.26 | 26.90 | 28.22 | 1,338,236 | +0.96(+3.52%) |
Nov 29, 2022 | 27.25 | 27.96 | 26.83 | 27.26 | 705,080 | +0.31(+1.15%) |
Nov 28, 2022 | 27.20 | 28.13 | 26.84 | 26.95 | 751,811 | -0.28(-1.03%) |
Nov 25, 2022 | 27.03 | 27.36 | 26.91 | 27.23 | 216,407 | -0.02(-0.07%) |
Nov 23, 2022 | 27.23 | 27.56 | 26.97 | 27.25 | 477,081 | -0.16(-0.58%) |
Nov 22, 2022 | 26.72 | 27.41 | 26.54 | 27.41 | 526,030 | +0.71(+2.66%) |
Nov 21, 2022 | 27.04 | 27.25 | 26.68 | 26.70 | 440,838 | -0.32(-1.18%) |
Nov 18, 2022 | 27.63 | 27.85 | 26.73 | 27.02 | 537,380 | -0.23(-0.84%) |
Nov 17, 2022 | 27.03 | 27.48 | 26.70 | 27.25 | 583,133 | -0.06(-0.22%) |
Nov 16, 2022 | 27.06 | 28.06 | 26.85 | 27.31 | 1,146,729 | -0.04(-0.15%) |
Nov 15, 2022 | 27.31 | 28.28 | 27.26 | 27.35 | 976,989 | +0.50(+1.86%) |
Nov 14, 2022 | 27.29 | 27.79 | 26.84 | 26.85 | 795,199 | -0.50(-1.83%) |
Nov 11, 2022 | 27.05 | 27.76 | 26.72 | 27.35 | 1,210,997 | -0.08(-0.29%) |
Nov 10, 2022 | 26.82 | 27.54 | 26.16 | 27.43 | 1,284,370 | +1.47(+5.66%) |
Nov 09, 2022 | 26.62 | 27.32 | 25.86 | 25.96 | 1,082,091 | -0.88(-3.28%) |
Nov 08, 2022 | 27.15 | 28.01 | 26.49 | 26.84 | 1,317,975 | -0.40(-1.47%) |
Nov 07, 2022 | 26.20 | 27.43 | 25.62 | 27.24 | 1,957,052 | +1.58(+6.16%) |
Nov 04, 2022 | 24.28 | 27.18 | 24.05 | 25.66 | 2,056,264 | +3.86(+17.71%) |
Nov 03, 2022 | 21.86 | 22.45 | 21.58 | 21.80 | 645,310 | -0.52(-2.33%) |
Nov 02, 2022 | 22.39 | 23.34 | 22.32 | 713,757 | -0.20(-0.89%) | |
Nov 01, 2022 | 22.39 | 22.96 | 22.38 | 22.52 | 651,631 | +0.54(+2.46%) |
Oct 31, 2022 | 22.52 | 22.61 | 21.96 | 21.98 | 616,675 | -0.67(-2.96%) |
Oct 28, 2022 | 22.00 | 22.69 | 21.76 | 22.65 | 818,435 | +0.77(+3.52%) |
Oct 27, 2022 | 22.55 | 22.87 | 21.74 | 21.88 | 567,671 | -0.42(-1.88%) |
Oct 26, 2022 | 21.77 | 22.82 | 21.75 | 22.30 | 574,754 | +0.38(+1.73%) |
Oct 25, 2022 | 21.68 | 22.19 | 21.46 | 21.92 | 625,426 | +0.19(+0.87%) |
Oct 24, 2022 | 21.24 | 21.84 | 20.82 | 21.73 | 900,244 | +0.49(+2.31%) |
Oct 21, 2022 | 20.52 | 21.42 | 20.31 | 21.24 | 756,804 | +0.87(+4.27%) |
Oct 20, 2022 | 20.52 | 21.02 | 20.31 | 20.37 | 443,047 | -0.13(-0.63%) |
Oct 19, 2022 | 21.22 | 21.37 | 20.16 | 20.50 | 1,000,111 | -0.95(-4.43%) |
Oct 18, 2022 | 22.01 | 22.09 | 20.75 | 21.45 | 728,367 | -0.15(-0.69%) |
Oct 17, 2022 | 21.17 | 21.80 | 21.00 | 21.60 | 754,230 | +0.93(+4.50%) |
Oct 14, 2022 | 21.77 | 21.78 | 20.59 | 20.67 | 632,156 | -0.76(-3.55%) |
Oct 13, 2022 | 20.41 | 21.45 | 20.12 | 21.43 | 551,097 | +0.57(+2.73%) |
Oct 12, 2022 | 20.22 | 21.08 | 20.20 | 20.86 | 791,985 | +0.38(+1.86%) |
Oct 11, 2022 | 21.35 | 21.40 | 20.12 | 20.48 | 1,036,432 | -0.80(-3.76%) |
Oct 10, 2022 | 20.52 | 21.61 | 20.10 | 21.28 | 772,029 | +0.67(+3.25%) |
Oct 07, 2022 | 21.09 | 21.43 | 20.52 | 20.61 | 910,359 | -0.73(-3.42%) |
Oct 06, 2022 | 22.36 | 22.36 | 21.20 | 21.34 | 953,255 | -0.91(-4.09%) |
Oct 05, 2022 | 21.29 | 22.40 | 20.95 | 22.25 | 1,131,757 | +0.76(+3.54%) |
Oct 04, 2022 | 21.51 | 21.68 | 20.68 | 21.49 | 1,321,373 | +1.53(+7.67%) |
Oct 03, 2022 | 19.40 | 20.13 | 19.20 | 19.96 | 949,595 | +0.68(+3.53%) |
Sep 30, 2022 | 19.13 | 20.04 | 19.10 | 19.28 | 948,975 | +0.17(+0.89%) |
Sep 29, 2022 | 18.87 | 19.18 | 18.17 | 19.11 | 1,486,974 | +0.11(+0.58%) |
Sep 28, 2022 | 19.11 | 19.50 | 18.74 | 19.00 | 1,140,570 | +0.25(+1.33%) |
Sep 27, 2022 | 18.65 | 18.99 | 18.51 | 18.75 | 946,314 | +0.49(+2.68%) |
Sep 26, 2022 | 18.45 | 19.29 | 18.23 | 18.26 | 1,099,107 | -0.33(-1.78%) |
Sep 23, 2022 | 18.34 | 18.70 | 18.05 | 18.59 | 1,849,189 | -0.04(-0.21%) |
Sep 22, 2022 | 18.41 | 18.90 | 18.34 | 18.63 | 967,626 | -0.07(-0.37%) |
Sep 21, 2022 | 19.29 | 19.48 | 18.56 | 18.70 | 986,072 | -0.51(-2.65%) |
Sep 20, 2022 | 19.46 | 19.88 | 19.05 | 19.21 | 1,447,452 | -0.60(-3.03%) |
Sep 19, 2022 | 19.87 | 19.98 | 19.37 | 19.81 | 1,584,624 | -0.21(-1.05%) |
Sep 16, 2022 | 20.03 | 20.14 | 19.52 | 20.02 | 3,261,161 | -0.29(-1.43%) |
Sep 15, 2022 | 20.81 | 21.20 | 20.12 | 20.31 | 1,558,479 | -0.71(-3.38%) |
Sep 14, 2022 | 20.95 | 21.65 | 20.76 | 21.02 | 1,568,027 | +0.45(+2.19%) |
Sep 13, 2022 | 21.58 | 21.73 | 20.51 | 20.57 | 1,335,467 | -1.60(-7.22%) |
Sep 12, 2022 | 22.32 | 22.73 | 22.02 | 22.17 | 736,048 | -0.21(-0.94%) |
Sep 09, 2022 | 21.57 | 22.82 | 21.55 | 22.38 | 900,814 | +0.12(+0.54%) |
Sep 08, 2022 | 21.92 | 22.39 | 21.42 | 22.26 | 1,476,531 | +0.24(+1.09%) |
Sep 07, 2022 | 22.22 | 22.83 | 21.94 | 22.02 | 1,774,199 | -0.10(-0.45%) |
Sep 06, 2022 | 23.59 | 23.68 | 22.12 | 22.12 | 1,145,900 | -1.58(-6.67%) |
Sep 02, 2022 | 24.41 | 24.53 | 23.51 | 23.70 | 799,393 | -0.64(-2.63%) |
Sep 01, 2022 | 23.63 | 24.38 | 23.26 | 24.34 | 847,116 | +0.59(+2.48%) |
Aug 31, 2022 | 24.33 | 24.71 | 23.32 | 23.75 | 985,340 | -0.60(-2.46%) |
Aug 30, 2022 | 24.40 | 24.45 | 23.64 | 24.35 | 919,771 | +0.10(+0.41%) |
Aug 29, 2022 | 24.15 | 25.07 | 24.11 | 24.25 | 603,461 | -0.15(-0.61%) |
Aug 26, 2022 | 25.44 | 25.51 | 24.33 | 24.40 | 870,912 | -1.00(-3.94%) |
Aug 25, 2022 | 25.33 | 25.50 | 24.52 | 25.40 | 941,919 | +0.24(+0.95%) |
Aug 24, 2022 | 24.75 | 25.64 | 24.37 | 25.16 | 993,300 | +0.16(+0.64%) |
Aug 23, 2022 | 24.46 | 25.18 | 24.10 | 25.00 | 797,322 | +0.69(+2.84%) |
Aug 22, 2022 | 24.49 | 25.15 | 24.13 | 24.31 | 903,713 | -0.34(-1.38%) |
Aug 19, 2022 | 24.54 | 25.00 | 24.33 | 24.65 | 991,135 | -0.23(-0.92%) |
Aug 18, 2022 | 25.76 | 25.80 | 24.66 | 24.88 | 1,174,750 | -1.03(-3.98%) |
Aug 17, 2022 | 26.36 | 27.10 | 25.82 | 25.91 | 855,846 | -0.84(-3.14%) |
Aug 16, 2022 | 27.79 | 27.90 | 26.29 | 26.75 | 1,092,403 | -1.15(-4.12%) |
Aug 15, 2022 | 28.32 | 28.91 | 27.62 | 27.90 | 1,348,246 | -0.70(-2.45%) |
Aug 12, 2022 | 28.32 | 28.64 | 27.58 | 28.60 | 1,420,535 | +0.75(+2.69%) |
Aug 11, 2022 | 30.43 | 30.52 | 27.02 | 27.85 | 1,579,711 | -2.80(-9.14%) |
Aug 10, 2022 | 25.00 | 31.15 | 24.52 | 30.65 | 2,630,441 | +1.81(+6.28%) |
Aug 09, 2022 | 29.53 | 30.12 | 28.07 | 28.84 | 1,425,893 | -1.22(-4.06%) |
Aug 08, 2022 | 30.66 | 30.79 | 29.51 | 30.06 | 940,079 | -0.11(-0.36%) |
Aug 05, 2022 | 28.70 | 30.21 | 27.96 | 30.17 | 771,601 | +0.92(+3.15%) |
Aug 04, 2022 | 29.05 | 29.43 | 28.22 | 29.25 | 753,410 | +0.24(+0.83%) |
Aug 03, 2022 | 28.52 | 29.74 | 28.42 | 29.01 | 573,017 | +1.09(+3.90%) |
Aug 02, 2022 | 27.18 | 28.49 | 27.18 | 27.92 | 572,714 | +0.49(+1.79%) |
Aug 01, 2022 | 27.79 | 28.35 | 27.12 | 27.43 | 726,053 | -0.38(-1.37%) |
Jul 29, 2022 | 28.59 | 28.71 | 27.18 | 27.81 | 640,885 | -1.14(-3.94%) |
Jul 28, 2022 | 29.81 | 29.81 | 28.82 | 28.95 | 621,113 | -0.67(-2.26%) |
Jul 27, 2022 | 29.08 | 29.70 | 28.62 | 29.62 | 505,755 | +0.67(+2.31%) |
Jul 26, 2022 | 29.33 | 29.70 | 28.78 | 28.95 | 602,705 | -0.41(-1.40%) |
Jul 25, 2022 | 29.03 | 29.55 | 28.69 | 29.36 | 394,290 | +0.39(+1.35%) |
Jul 22, 2022 | 30.00 | 30.05 | 28.70 | 28.97 | 620,894 | -1.19(-3.95%) |
Jul 21, 2022 | 30.00 | 30.59 | 29.67 | 30.16 | 411,587 | -0.01(-0.03%) |
Jul 20, 2022 | 29.23 | 30.34 | 29.11 | 30.17 | 731,970 | +0.87(+2.97%) |
Jul 19, 2022 | 28.08 | 29.37 | 27.60 | 29.30 | 749,365 | +1.57(+5.66%) |
Jul 18, 2022 | 29.56 | 29.61 | 27.52 | 27.73 | 665,707 | -1.29(-4.45%) |
Jul 15, 2022 | 29.10 | 29.16 | 28.15 | 29.02 | 612,848 | +0.40(+1.40%) |
Jul 14, 2022 | 30.00 | 30.53 | 28.08 | 28.62 | 843,599 | -2.48(-7.97%) |
Jul 13, 2022 | 30.00 | 31.78 | 29.63 | 31.10 | 888,676 | +0.41(+1.34%) |
Jul 12, 2022 | 30.00 | 30.90 | 28.96 | 30.69 | 788,540 | +0.60(+1.99%) |
Jul 11, 2022 | 29.52 | 30.24 | 28.94 | 30.09 | 1,091,407 | +0.33(+1.11%) |
Jul 08, 2022 | 28.50 | 29.96 | 28.40 | 29.76 | 1,375,973 | +0.77(+2.66%) |
Jul 07, 2022 | 27.43 | 29.68 | 27.42 | 28.99 | 1,297,937 | +1.69(+6.19%) |
Jul 06, 2022 | 27.72 | 28.37 | 26.67 | 27.30 | 1,072,738 | -0.51(-1.83%) |
Jul 05, 2022 | 25.78 | 27.97 | 25.65 | 27.81 | 1,683,851 | +1.94(+7.50%) |
Jul 01, 2022 | 25.20 | 26.25 | 25.18 | 25.87 | 936,619 | +0.40(+1.57%) |
Jun 30, 2022 | 25.76 | 26.14 | 25.14 | 25.47 | 673,831 | -0.54(-2.08%) |
Jun 29, 2022 | 25.65 | 26.08 | 24.99 | 26.01 | 626,916 | +0.28(+1.09%) |
Jun 28, 2022 | 26.29 | 27.62 | 25.61 | 25.73 | 1,350,218 | -0.92(-3.45%) |
Jun 27, 2022 | 25.08 | 26.89 | 24.81 | 26.65 | 1,429,047 | +1.81(+7.29%) |
Jun 24, 2022 | 25.89 | 26.05 | 24.74 | 24.84 | 3,956,452 | -1.05(-4.06%) |
Jun 23, 2022 | 24.72 | 25.98 | 24.17 | 25.89 | 1,191,123 | +1.35(+5.50%) |
Jun 22, 2022 | 24.37 | 25.11 | 24.00 | 24.54 | 969,053 | -0.16(-0.65%) |
Jun 21, 2022 | 24.84 | 25.37 | 24.35 | 24.70 | 1,063,642 | +0.17(+0.69%) |
Jun 17, 2022 | 24.13 | 24.81 | 23.70 | 24.53 | 3,187,123 | +1.36(+5.87%) |
Jun 16, 2022 | 22.47 | 23.34 | 22.19 | 23.17 | 872,380 | -0.75(-3.14%) |
Jun 15, 2022 | 22.53 | 24.09 | 22.53 | 23.92 | 909,624 | +1.66(+7.46%) |
Jun 14, 2022 | 22.39 | 23.21 | 21.90 | 22.26 | 793,559 | +0.17(+0.77%) |
Jun 13, 2022 | 22.21 | 22.70 | 21.70 | 22.09 | 889,377 | -1.03(-4.46%) |
Jun 10, 2022 | 23.26 | 23.83 | 22.66 | 23.12 | 881,438 | -0.71(-2.98%) |
Jun 09, 2022 | 24.27 | 25.21 | 23.79 | 23.83 | 623,884 | -1.17(-4.68%) |
Jun 08, 2022 | 26.42 | 26.54 | 24.64 | 25.00 | 1,021,997 | -1.50(-5.66%) |
Jun 07, 2022 | 24.79 | 26.81 | 24.55 | 26.50 | 932,357 | +1.52(+6.08%) |
Jun 06, 2022 | 25.45 | 25.77 | 24.74 | 24.98 | 658,166 | -0.08(-0.32%) |
Jun 03, 2022 | 24.79 | 25.29 | 24.30 | 25.06 | 619,592 | +0.08(+0.32%) |
Jun 02, 2022 | 24.90 | 25.45 | 24.32 | 24.98 | 693,030 | -0.54(-2.12%) |
Jun 01, 2022 | 25.33 | 26.14 | 24.76 | 25.52 | 784,079 | -0.29(-1.12%) |
May 31, 2022 | 26.53 | 26.81 | 24.74 | 25.81 | 1,096,125 | -0.89(-3.33%) |
May 27, 2022 | 24.70 | 26.74 | 24.24 | 26.70 | 871,555 | +2.24(+9.16%) |
May 26, 2022 | 23.43 | 24.84 | 23.38 | 24.46 | 562,719 | +0.80(+3.38%) |
May 25, 2022 | 22.96 | 23.89 | 22.96 | 23.66 | 712,102 | +0.84(+3.68%) |
May 24, 2022 | 23.76 | 24.05 | 22.36 | 22.82 | 782,682 | -1.32(-5.47%) |
May 23, 2022 | 23.95 | 24.77 | 23.61 | 24.14 | 560,858 | -0.22(-0.90%) |
May 20, 2022 | 24.90 | 25.13 | 23.25 | 24.36 | 740,801 | -0.57(-2.29%) |
May 19, 2022 | 22.78 | 25.30 | 22.63 | 24.93 | 1,089,600 | +2.22(+9.78%) |
May 18, 2022 | 22.32 | 23.06 | 22.14 | 22.71 | 919,849 | -0.38(-1.65%) |
May 17, 2022 | 22.95 | 23.40 | 22.50 | 23.09 | 657,973 | +0.81(+3.64%) |
May 16, 2022 | 22.57 | 23.53 | 22.05 | 22.28 | 770,005 | -0.35(-1.55%) |
May 13, 2022 | 21.29 | 22.73 | 20.57 | 22.63 | 970,230 | +1.99(+9.64%) |
May 12, 2022 | 18.70 | 20.69 | 18.21 | 20.64 | 1,177,145 | +1.56(+8.18%) |
May 11, 2022 | 21.47 | 21.83 | 18.84 | 19.08 | 1,130,963 | -2.88(-13.11%) |
May 10, 2022 | 20.54 | 22.33 | 20.54 | 21.96 | 1,146,834 | +1.34(+6.50%) |
May 09, 2022 | 20.68 | 21.52 | 20.13 | 20.62 | 1,498,866 | -0.96(-4.45%) |
May 06, 2022 | 22.29 | 22.33 | 20.24 | 21.58 | 1,613,954 | +0.74(+3.55%) |
May 05, 2022 | 21.75 | 21.75 | 20.00 | 20.84 | 1,012,632 | -1.43(-6.42%) |
May 04, 2022 | 21.47 | 22.40 | 20.61 | 22.27 | 798,980 | +0.84(+3.92%) |
May 03, 2022 | 20.95 | 21.80 | 20.73 | 21.43 | 974,375 | +0.57(+2.73%) |