Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.60 | 30.11 | 29.54 | 30.11 | 6,992 | +0.32(+1.07%) |
Apr 27, 2023 | 29.43 | 29.83 | 29.26 | 29.79 | 3,939 | +0.73(+2.50%) |
Apr 26, 2023 | 29.23 | 29.41 | 29.05 | 29.06 | 7,441 | -0.20(-0.68%) |
Apr 25, 2023 | 29.64 | 29.64 | 29.20 | 29.26 | 3,692 | -0.53(-1.77%) |
Apr 24, 2023 | 29.75 | 29.89 | 29.64 | 29.79 | 4,558 | +0.05(+0.17%) |
Apr 21, 2023 | 29.48 | 29.77 | 29.48 | 29.74 | 2,975 | +0.02(+0.07%) |
Apr 20, 2023 | 29.59 | 29.91 | 29.59 | 29.72 | 4,117 | -0.10(-0.33%) |
Apr 19, 2023 | 29.63 | 29.88 | 29.63 | 29.82 | 3,981 | -0.08(-0.27%) |
Apr 18, 2023 | 30.06 | 30.06 | 29.80 | 29.90 | 8,601 | +0.08(+0.27%) |
Apr 17, 2023 | 29.72 | 29.82 | 29.59 | 29.82 | 14,521 | +0.16(+0.54%) |
Apr 14, 2023 | 29.66 | 29.79 | 29.46 | 29.66 | 4,441 | -0.05(-0.17%) |
Apr 13, 2023 | 29.43 | 29.73 | 29.43 | 29.71 | 6,707 | +0.61(+2.09%) |
Apr 12, 2023 | 29.74 | 29.74 | 29.10 | 29.10 | 5,738 | -0.35(-1.18%) |
Apr 11, 2023 | 29.45 | 29.57 | 29.36 | 29.45 | 4,391 | +0.10(+0.34%) |
Apr 10, 2023 | 29.11 | 29.40 | 29.04 | 29.35 | 6,421 | +0.03(+0.10%) |
Apr 06, 2023 | 29.17 | 29.34 | 28.93 | 29.32 | 4,919 | +0.06(+0.20%) |
Apr 05, 2023 | 29.34 | 29.45 | 29.16 | 29.26 | 2,761 | -0.37(-1.24%) |
Apr 04, 2023 | 29.78 | 29.79 | 29.53 | 29.63 | 8,400 | -0.09(-0.30%) |
Apr 03, 2023 | 29.56 | 29.77 | 29.56 | 29.72 | 8,398 | +0.07(+0.24%) |
Mar 31, 2023 | 29.22 | 29.70 | 29.22 | 29.65 | 16,440 | +0.49(+1.67%) |
Mar 30, 2023 | 29.07 | 29.24 | 29.07 | 29.16 | 3,999 | +0.22(+0.76%) |
Mar 29, 2023 | 28.69 | 28.94 | 28.63 | 28.94 | 6,678 | +0.60(+2.11%) |
Mar 28, 2023 | 28.43 | 28.57 | 28.23 | 28.35 | 5,693 | -0.15(-0.52%) |
Mar 27, 2023 | 28.61 | 28.68 | 28.41 | 28.50 | 8,006 | +0.03(+0.09%) |
Mar 24, 2023 | 28.38 | 28.55 | 28.23 | 28.47 | 4,488 | +0.09(+0.33%) |
Mar 23, 2023 | 28.49 | 28.87 | 28.24 | 28.38 | 5,504 | +0.01(+0.04%) |
Mar 22, 2023 | 28.95 | 28.95 | 28.36 | 28.36 | 6,414 | -0.62(-2.14%) |
Mar 21, 2023 | 28.70 | 28.98 | 28.59 | 28.98 | 6,804 | +0.64(+2.26%) |
Mar 20, 2023 | 28.25 | 28.46 | 28.12 | 28.34 | 8,190 | +0.09(+0.30%) |
Mar 17, 2023 | 28.41 | 28.53 | 28.05 | 28.26 | 3,712 | -0.36(-1.25%) |
Mar 16, 2023 | 27.98 | 28.63 | 27.98 | 28.61 | 4,798 | +0.41(+1.45%) |
Mar 15, 2023 | 27.85 | 28.21 | 27.72 | 28.21 | 8,889 | +0.03(+0.12%) |
Mar 14, 2023 | 28.30 | 28.33 | 27.95 | 28.17 | 8,266 | +0.50(+1.79%) |
Mar 13, 2023 | 27.53 | 27.98 | 27.34 | 27.68 | 12,993 | -0.20(-0.70%) |
Mar 10, 2023 | 28.39 | 28.39 | 27.71 | 27.87 | 7,323 | -0.63(-2.21%) |
Mar 09, 2023 | 29.17 | 29.38 | 28.48 | 28.50 | 7,543 | -0.70(-2.39%) |
Mar 08, 2023 | 29.08 | 29.22 | 28.93 | 29.20 | 13,096 | +0.06(+0.22%) |
Mar 07, 2023 | 29.29 | 29.49 | 29.11 | 29.13 | 6,051 | -0.11(-0.37%) |
Mar 06, 2023 | 29.36 | 29.73 | 29.21 | 29.24 | 9,151 | -0.07(-0.24%) |
Mar 03, 2023 | 28.88 | 29.33 | 28.88 | 29.31 | 28,266 | +0.50(+1.73%) |
Mar 02, 2023 | 28.34 | 28.81 | 28.34 | 28.81 | 4,067 | +0.27(+0.94%) |
Mar 01, 2023 | 28.77 | 28.77 | 28.48 | 28.55 | 3,982 | -0.27(-0.93%) |
Feb 28, 2023 | 28.71 | 29.00 | 28.71 | 28.81 | 14,697 | -0.01(-0.03%) |
Feb 27, 2023 | 28.91 | 28.94 | 28.72 | 28.82 | 5,189 | +0.14(+0.47%) |
Feb 24, 2023 | 28.61 | 28.77 | 28.56 | 28.69 | 11,626 | -0.38(-1.32%) |
Feb 23, 2023 | 29.35 | 29.35 | 28.68 | 29.07 | 8,156 | -0.04(-0.14%) |
Feb 22, 2023 | 29.11 | 29.26 | 29.07 | 29.11 | 4,295 | +0.03(+0.10%) |
Feb 21, 2023 | 29.36 | 29.51 | 29.07 | 29.08 | 15,581 | -0.79(-2.64%) |
Feb 17, 2023 | 29.76 | 29.87 | 29.66 | 29.87 | 5,428 | -0.31(-1.02%) |
Feb 16, 2023 | 30.21 | 30.66 | 30.18 | 30.18 | 9,538 | -0.54(-1.75%) |
Feb 15, 2023 | 30.01 | 30.72 | 30.01 | 30.72 | 4,004 | +0.61(+2.02%) |
Feb 14, 2023 | 29.80 | 30.27 | 29.76 | 30.11 | 4,202 | +0.11(+0.37%) |
Feb 13, 2023 | 29.65 | 30.03 | 29.65 | 30.00 | 9,027 | +0.46(+1.55%) |
Feb 10, 2023 | 29.72 | 29.73 | 29.41 | 29.54 | 5,848 | -0.35(-1.17%) |
Feb 09, 2023 | 30.69 | 30.69 | 29.83 | 29.89 | 8,221 | -0.44(-1.45%) |
Feb 08, 2023 | 30.63 | 30.70 | 30.27 | 30.33 | 29,149 | -0.53(-1.71%) |
Feb 07, 2023 | 30.30 | 30.96 | 30.29 | 30.86 | 9,510 | +0.44(+1.46%) |
Feb 06, 2023 | 30.39 | 30.53 | 30.22 | 30.41 | 71,849 | -0.30(-0.99%) |
Feb 03, 2023 | 30.55 | 31.19 | 30.55 | 30.72 | 12,189 | -0.58(-1.85%) |
Feb 02, 2023 | 30.92 | 31.60 | 30.92 | 31.30 | 82,794 | +0.97(+3.19%) |
Feb 01, 2023 | 29.67 | 30.50 | 29.57 | 30.33 | 10,373 | +0.52(+1.76%) |
Jan 31, 2023 | 29.34 | 29.81 | 29.34 | 29.81 | 16,935 | +0.52(+1.79%) |
Jan 30, 2023 | 29.47 | 29.64 | 29.27 | 29.28 | 15,069 | -0.45(-1.51%) |
Jan 27, 2023 | 29.21 | 29.91 | 29.21 | 29.73 | 14,827 | +0.41(+1.39%) |
Jan 26, 2023 | 29.27 | 29.32 | 29.07 | 29.32 | 5,601 | +0.34(+1.17%) |
Jan 25, 2023 | 28.54 | 28.99 | 28.43 | 28.98 | 7,689 | +0.06(+0.21%) |
Jan 24, 2023 | 28.93 | 29.06 | 28.85 | 28.92 | 18,139 | -0.15(-0.51%) |
Jan 23, 2023 | 28.65 | 29.12 | 28.50 | 29.07 | 74,122 | +0.54(+1.89%) |
Jan 20, 2023 | 27.95 | 28.54 | 27.86 | 28.54 | 15,813 | +0.77(+2.79%) |
Jan 19, 2023 | 27.83 | 27.92 | 27.60 | 27.76 | 9,081 | -0.31(-1.09%) |
Jan 18, 2023 | 28.58 | 28.70 | 28.02 | 28.07 | 5,462 | -0.37(-1.30%) |
Jan 17, 2023 | 28.43 | 28.52 | 28.23 | 28.44 | 7,765 | +0.08(+0.27%) |
Jan 13, 2023 | 28.03 | 28.42 | 28.03 | 28.36 | 6,177 | +0.16(+0.58%) |
Jan 12, 2023 | 28.05 | 28.28 | 27.76 | 28.20 | 4,193 | +0.27(+0.96%) |
Jan 11, 2023 | 27.61 | 27.93 | 27.61 | 27.93 | 6,149 | +0.47(+1.71%) |
Jan 10, 2023 | 26.93 | 27.46 | 26.93 | 27.46 | 6,127 | +0.44(+1.62%) |
Jan 09, 2023 | 27.10 | 27.41 | 27.02 | 27.02 | 14,286 | -0.02(-0.07%) |
Jan 06, 2023 | 26.63 | 27.15 | 26.46 | 27.04 | 6,506 | +0.59(+2.22%) |
Jan 05, 2023 | 26.34 | 26.61 | 26.29 | 26.45 | 3,090 | -0.23(-0.87%) |
Jan 04, 2023 | 26.50 | 26.86 | 26.46 | 26.69 | 6,280 | +0.47(+1.80%) |
Jan 03, 2023 | 26.35 | 26.53 | 25.98 | 26.21 | 32,390 | +0.20(+0.77%) |
Dec 30, 2022 | 25.75 | 26.01 | 25.71 | 26.01 | 7,257 | -0.06(-0.23%) |
Dec 29, 2022 | 25.61 | 26.14 | 25.61 | 26.07 | 10,781 | +0.67(+2.64%) |
Dec 28, 2022 | 25.82 | 25.82 | 25.38 | 25.40 | 15,303 | -0.36(-1.39%) |
Dec 27, 2022 | 25.84 | 25.93 | 25.60 | 25.76 | 13,594 | -0.14(-0.54%) |
Dec 23, 2022 | 25.63 | 25.90 | 25.49 | 25.90 | 14,479 | +0.14(+0.54%) |
Dec 22, 2022 | 25.67 | 25.76 | 25.35 | 25.76 | 16,318 | -0.36(-1.37%) |
Dec 21, 2022 | 25.89 | 26.24 | 25.87 | 26.12 | 9,287 | +0.47(+1.82%) |
Dec 20, 2022 | 25.38 | 25.77 | 25.38 | 25.65 | 13,880 | -0.01(-0.04%) |
Dec 19, 2022 | 26.07 | 26.07 | 25.57 | 25.66 | 12,368 | -0.46(-1.75%) |
Dec 16, 2022 | 26.42 | 26.45 | 26.00 | 26.12 | 17,613 | -0.45(-1.68%) |
Dec 15, 2022 | 26.84 | 26.86 | 26.50 | 26.57 | 4,819 | -0.92(-3.33%) |
Dec 14, 2022 | 27.50 | 27.86 | 27.21 | 27.48 | 83,540 | -0.06(-0.22%) |
Dec 13, 2022 | 28.47 | 28.47 | 27.38 | 27.54 | 10,253 | +0.23(+0.84%) |
Dec 12, 2022 | 26.97 | 27.32 | 26.84 | 27.31 | 45,469 | +0.37(+1.37%) |
Dec 09, 2022 | 27.09 | 27.26 | 26.94 | 26.94 | 11,611 | -0.28(-1.02%) |
Dec 08, 2022 | 27.02 | 27.28 | 26.91 | 27.22 | 8,839 | +0.32(+1.18%) |
Dec 07, 2022 | 26.87 | 27.04 | 26.84 | 26.90 | 13,801 | -0.10(-0.37%) |
Dec 06, 2022 | 27.55 | 27.56 | 26.85 | 27.00 | 11,377 | -0.58(-2.09%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.53 | 27.58 | 11,902 | -0.74(-2.60%) |
Dec 02, 2022 | 27.80 | 28.38 | 27.80 | 28.32 | 19,971 | +0.02(+0.07%) |
Dec 01, 2022 | 28.24 | 28.50 | 28.15 | 28.30 | 10,113 | +0.08(+0.28%) |
Nov 30, 2022 | 27.22 | 28.22 | 27.13 | 28.22 | 14,894 | +1.04(+3.84%) |
Nov 29, 2022 | 27.18 | 27.30 | 27.10 | 27.17 | 6,271 | -0.04(-0.15%) |
Nov 28, 2022 | 27.39 | 27.57 | 27.14 | 27.21 | 6,564 | -0.32(-1.16%) |
Nov 25, 2022 | 27.44 | 27.56 | 27.44 | 27.53 | 2,713 | -0.06(-0.22%) |
Nov 23, 2022 | 27.37 | 27.66 | 27.29 | 27.59 | 8,319 | +0.24(+0.87%) |
Nov 22, 2022 | 26.91 | 27.38 | 26.91 | 27.35 | 6,244 | +0.21(+0.77%) |
Nov 21, 2022 | 27.22 | 27.36 | 26.91 | 27.14 | 4,620 | -0.16(-0.59%) |
Nov 18, 2022 | 27.50 | 27.54 | 27.17 | 27.30 | 5,534 | -0.02(-0.06%) |
Nov 17, 2022 | 27.18 | 27.41 | 27.08 | 27.32 | 10,028 | -0.44(-1.58%) |
Nov 16, 2022 | 27.88 | 27.97 | 27.74 | 27.76 | 12,585 | -0.45(-1.59%) |
Nov 15, 2022 | 28.25 | 28.50 | 28.15 | 28.21 | 10,143 | +0.69(+2.49%) |
Nov 14, 2022 | 27.70 | 27.94 | 27.48 | 27.52 | 20,091 | -0.39(-1.39%) |
Nov 11, 2022 | 27.18 | 28.06 | 27.18 | 27.91 | 8,166 | +0.74(+2.72%) |
Nov 10, 2022 | 26.56 | 27.17 | 26.45 | 27.17 | 6,760 | +2.02(+8.02%) |
Nov 09, 2022 | 25.61 | 25.61 | 25.11 | 25.15 | 6,919 | -0.70(-2.69%) |
Nov 08, 2022 | 25.90 | 26.15 | 25.65 | 25.85 | 6,069 | +0.17(+0.66%) |
Nov 07, 2022 | 25.65 | 25.71 | 25.38 | 25.68 | 20,272 | +0.22(+0.85%) |
Nov 04, 2022 | 25.71 | 25.76 | 25.15 | 25.47 | 6,353 | +0.21(+0.84%) |
Nov 03, 2022 | 25.22 | 25.58 | 25.19 | 25.25 | 6,294 | -0.30(-1.17%) |
Nov 02, 2022 | 26.57 | 25.55 | 25.55 | 11,330 | -1.06(-4.00%) | |
Nov 01, 2022 | 27.11 | 27.11 | 26.56 | 26.62 | 4,675 | +0.01(+0.04%) |
Oct 31, 2022 | 26.82 | 26.82 | 26.54 | 26.61 | 6,035 | -0.31(-1.15%) |
Oct 28, 2022 | 26.36 | 26.92 | 26.36 | 26.91 | 9,528 | +0.46(+1.73%) |
Oct 27, 2022 | 26.75 | 26.80 | 26.46 | 26.46 | 4,879 | -0.44(-1.63%) |
Oct 26, 2022 | 27.03 | 27.16 | 26.89 | 26.89 | 6,740 | -0.38(-1.39%) |
Oct 25, 2022 | 26.46 | 27.34 | 26.46 | 27.27 | 5,742 | +0.84(+3.16%) |
Oct 24, 2022 | 26.31 | 26.46 | 25.57 | 26.44 | 6,542 | +0.15(+0.57%) |
Oct 21, 2022 | 25.82 | 26.36 | 25.61 | 26.29 | 5,011 | +0.27(+1.03%) |
Oct 20, 2022 | 26.07 | 26.50 | 25.92 | 26.02 | 9,076 | -0.07(-0.27%) |
Oct 19, 2022 | 26.21 | 26.44 | 25.93 | 26.09 | 7,631 | -0.29(-1.09%) |
Oct 18, 2022 | 26.78 | 26.78 | 26.33 | 26.38 | 9,672 | +0.18(+0.68%) |
Oct 17, 2022 | 26.00 | 26.25 | 25.98 | 26.20 | 23,434 | +0.95(+3.78%) |
Oct 14, 2022 | 25.55 | 25.60 | 25.24 | 25.24 | 2,920 | -0.71(-2.72%) |
Oct 13, 2022 | 25.02 | 26.05 | 25.00 | 25.95 | 9,638 | +0.24(+0.93%) |
Oct 12, 2022 | 25.65 | 25.90 | 25.65 | 25.71 | 11,361 | +0.09(+0.34%) |
Oct 11, 2022 | 25.74 | 25.94 | 25.48 | 25.62 | 6,173 | -0.36(-1.40%) |
Oct 10, 2022 | 26.13 | 26.13 | 25.77 | 25.99 | 8,499 | -0.09(-0.35%) |
Oct 07, 2022 | 26.59 | 26.59 | 26.05 | 26.08 | 7,841 | -0.89(-3.31%) |
Oct 06, 2022 | 26.97 | 27.26 | 26.94 | 26.97 | 20,647 | -0.16(-0.60%) |
Oct 05, 2022 | 26.73 | 27.22 | 26.61 | 27.13 | 5,279 | +0.01(+0.04%) |
Oct 04, 2022 | 26.59 | 27.12 | 26.59 | 27.12 | 6,044 | +1.10(+4.24%) |
Oct 03, 2022 | 25.73 | 26.15 | 25.57 | 26.02 | 12,206 | +0.53(+2.07%) |
Sep 30, 2022 | 25.79 | 26.16 | 25.49 | 25.49 | 5,776 | -0.55(-2.10%) |
Sep 29, 2022 | 26.33 | 26.33 | 25.81 | 26.04 | 6,140 | -0.83(-3.07%) |
Sep 28, 2022 | 26.06 | 26.89 | 26.10 | 26.86 | 12,700 | +0.85(+3.25%) |
Sep 27, 2022 | 26.23 | 26.29 | 25.78 | 26.02 | 5,194 | +0.14(+0.54%) |
Sep 26, 2022 | 26.07 | 26.18 | 25.86 | 25.88 | 10,013 | -0.24(-0.91%) |
Sep 23, 2022 | 26.22 | 26.22 | 25.82 | 26.12 | 6,259 | -0.46(-1.72%) |
Sep 22, 2022 | 27.01 | 27.05 | 26.47 | 26.58 | 25,150 | -0.63(-2.30%) |
Sep 21, 2022 | 27.82 | 27.98 | 27.19 | 27.20 | 8,799 | -0.60(-2.15%) |
Sep 20, 2022 | 27.94 | 27.97 | 27.65 | 27.80 | 8,412 | -0.48(-1.68%) |
Sep 19, 2022 | 27.81 | 28.30 | 27.81 | 28.27 | 47,588 | +0.18(+0.65%) |
Sep 16, 2022 | 28.14 | 28.14 | 27.94 | 28.09 | 6,291 | -0.51(-1.77%) |
Sep 15, 2022 | 28.64 | 29.18 | 28.57 | 28.60 | 44,400 | -0.23(-0.81%) |
Sep 14, 2022 | 28.51 | 28.83 | 28.46 | 28.83 | 21,440 | +0.27(+0.94%) |
Sep 13, 2022 | 29.10 | 29.10 | 28.54 | 28.57 | 4,202 | -1.50(-4.99%) |
Sep 12, 2022 | 29.80 | 30.10 | 29.80 | 30.07 | 6,002 | +0.45(+1.51%) |
Sep 09, 2022 | 29.19 | 29.75 | 29.19 | 29.62 | 22,443 | +0.54(+1.85%) |
Sep 08, 2022 | 28.63 | 29.08 | 28.63 | 29.08 | 3,970 | +0.27(+0.93%) |
Sep 07, 2022 | 27.96 | 28.81 | 27.96 | 28.81 | 5,324 | +0.81(+2.88%) |
Sep 06, 2022 | 28.07 | 28.10 | 27.64 | 28.01 | 15,226 | -0.12(-0.42%) |
Sep 02, 2022 | 28.30 | 28.59 | 27.94 | 28.13 | 5,514 | -0.27(-0.95%) |
Sep 01, 2022 | 28.02 | 28.40 | 27.67 | 28.40 | 24,346 | +0.16(+0.56%) |
Aug 31, 2022 | 28.56 | 28.58 | 28.21 | 28.24 | 18,350 | -0.16(-0.56%) |
Aug 30, 2022 | 28.78 | 28.78 | 28.18 | 28.40 | 8,461 | -0.23(-0.80%) |
Aug 29, 2022 | 28.55 | 28.85 | 28.55 | 28.62 | 4,457 | -0.16(-0.55%) |
Aug 26, 2022 | 29.96 | 30.00 | 28.78 | 28.78 | 7,892 | -1.21(-4.04%) |
Aug 25, 2022 | 29.53 | 30.00 | 29.48 | 30.00 | 12,202 | +0.61(+2.06%) |
Aug 24, 2022 | 29.28 | 29.50 | 29.28 | 29.39 | 3,886 | +0.30(+1.03%) |
Aug 23, 2022 | 29.24 | 29.54 | 29.09 | 29.09 | 14,856 | -0.28(-0.95%) |
Aug 22, 2022 | 29.72 | 29.72 | 29.29 | 29.37 | 9,692 | -0.81(-2.67%) |
Aug 19, 2022 | 30.72 | 30.72 | 30.16 | 30.18 | 8,964 | -0.88(-2.85%) |
Aug 18, 2022 | 30.90 | 31.15 | 30.90 | 31.06 | 7,209 | -0.10(-0.32%) |
Aug 17, 2022 | 31.35 | 31.36 | 30.97 | 31.16 | 9,436 | -0.56(-1.76%) |
Aug 16, 2022 | 31.39 | 31.79 | 31.29 | 31.72 | 21,437 | +0.14(+0.44%) |
Aug 15, 2022 | 31.19 | 31.59 | 31.19 | 31.58 | 9,457 | +0.18(+0.57%) |
Aug 12, 2022 | 30.93 | 31.40 | 30.93 | 31.40 | 3,794 | +0.48(+1.54%) |
Aug 11, 2022 | 31.27 | 31.47 | 30.73 | 30.92 | 9,742 | +0.21(+0.68%) |
Aug 10, 2022 | 30.56 | 30.83 | 30.56 | 30.71 | 65,083 | +0.88(+2.97%) |
Aug 09, 2022 | 30.10 | 30.10 | 29.70 | 29.83 | 4,546 | -0.59(-1.93%) |
Aug 08, 2022 | 30.60 | 30.84 | 30.30 | 30.41 | 8,913 | +0.27(+0.89%) |
Aug 05, 2022 | 29.76 | 30.19 | 29.76 | 30.15 | 6,095 | -0.03(-0.10%) |
Aug 04, 2022 | 30.05 | 30.18 | 29.84 | 30.18 | 36,189 | +0.13(+0.43%) |
Aug 03, 2022 | 29.61 | 30.14 | 29.60 | 30.05 | 13,645 | +0.72(+2.44%) |
Aug 02, 2022 | 29.17 | 29.49 | 29.14 | 29.33 | 7,488 | +0.13(+0.44%) |
Aug 01, 2022 | 28.79 | 29.32 | 28.79 | 29.20 | 9,470 | +0.10(+0.34%) |
Jul 29, 2022 | 28.68 | 29.16 | 28.68 | 29.10 | 4,912 | +0.31(+1.09%) |
Jul 28, 2022 | 28.38 | 28.79 | 28.00 | 28.79 | 10,422 | +0.42(+1.49%) |
Jul 27, 2022 | 27.78 | 28.49 | 27.68 | 28.37 | 14,280 | +1.11(+4.06%) |
Jul 26, 2022 | 27.55 | 27.55 | 27.24 | 27.26 | 14,163 | -0.79(-2.81%) |
Jul 25, 2022 | 28.25 | 28.25 | 27.80 | 28.05 | 23,202 | -0.08(-0.28%) |
Jul 22, 2022 | 28.56 | 28.64 | 27.98 | 28.13 | 10,713 | -0.66(-2.28%) |
Jul 21, 2022 | 28.50 | 28.78 | 28.28 | 28.78 | 6,591 | +0.26(+0.91%) |
Jul 20, 2022 | 27.93 | 28.57 | 27.93 | 28.52 | 5,421 | +0.70(+2.51%) |
Jul 19, 2022 | 27.18 | 27.87 | 27.16 | 27.82 | 5,591 | +0.97(+3.61%) |
Jul 18, 2022 | 27.03 | 27.45 | 26.76 | 26.85 | 8,583 | +0.16(+0.58%) |
Jul 15, 2022 | 26.36 | 26.76 | 26.29 | 26.70 | 4,644 | +0.64(+2.45%) |
Jul 14, 2022 | 25.95 | 26.12 | 25.79 | 26.06 | 10,030 | -0.33(-1.24%) |
Jul 13, 2022 | 25.85 | 26.45 | 25.85 | 26.39 | 7,371 | -0.02(-0.06%) |
Jul 12, 2022 | 26.49 | 26.74 | 26.29 | 26.40 | 7,143 | -0.04(-0.15%) |
Jul 11, 2022 | 26.93 | 26.93 | 26.43 | 26.44 | 7,340 | -0.77(-2.82%) |
Jul 08, 2022 | 27.16 | 27.42 | 26.91 | 27.21 | 5,919 | -0.13(-0.49%) |
Jul 07, 2022 | 27.12 | 27.39 | 27.08 | 27.34 | 54,734 | +0.50(+1.85%) |
Jul 06, 2022 | 26.91 | 27.01 | 26.67 | 26.84 | 6,632 | -0.24(-0.88%) |
Jul 05, 2022 | 25.99 | 27.08 | 25.82 | 27.08 | 10,326 | +0.78(+2.96%) |
Jul 01, 2022 | 25.92 | 26.42 | 25.83 | 26.31 | 5,481 | +0.46(+1.77%) |
Jun 30, 2022 | 25.98 | 26.08 | 25.46 | 25.85 | 6,285 | -0.46(-1.75%) |
Jun 29, 2022 | 26.11 | 26.40 | 26.11 | 26.31 | 3,236 | -0.19(-0.71%) |
Jun 28, 2022 | 27.56 | 27.70 | 26.45 | 26.50 | 16,204 | -0.97(-3.55%) |
Jun 27, 2022 | 27.62 | 27.62 | 27.30 | 27.47 | 14,514 | -0.33(-1.18%) |
Jun 24, 2022 | 27.01 | 27.80 | 27.01 | 27.80 | 58,805 | +1.10(+4.11%) |
Jun 23, 2022 | 26.23 | 26.76 | 26.05 | 26.70 | 13,464 | +0.58(+2.22%) |
Jun 22, 2022 | 25.98 | 26.36 | 25.93 | 26.12 | 7,733 | -0.03(-0.10%) |
Jun 21, 2022 | 26.18 | 26.57 | 26.15 | 26.15 | 13,206 | +0.21(+0.80%) |
Jun 17, 2022 | 25.48 | 26.01 | 25.48 | 25.94 | 6,552 | +0.51(+2.02%) |
Jun 16, 2022 | 25.85 | 25.85 | 25.33 | 25.43 | 8,108 | -1.24(-4.66%) |
Jun 15, 2022 | 26.25 | 26.80 | 26.25 | 26.67 | 12,965 | +0.73(+2.80%) |
Jun 14, 2022 | 26.23 | 26.32 | 25.77 | 25.94 | 9,769 | -0.12(-0.45%) |
Jun 13, 2022 | 26.56 | 26.73 | 25.98 | 26.06 | 97,436 | -1.52(-5.51%) |
Jun 10, 2022 | 28.17 | 28.17 | 27.56 | 27.58 | 7,242 | -1.06(-3.69%) |
Jun 09, 2022 | 29.20 | 29.48 | 28.63 | 28.63 | 5,340 | -0.91(-3.10%) |
Jun 08, 2022 | 29.50 | 29.91 | 29.50 | 29.55 | 11,549 | -0.08(-0.27%) |
Jun 07, 2022 | 29.10 | 29.74 | 29.10 | 29.63 | 24,272 | +0.13(+0.44%) |
Jun 06, 2022 | 29.81 | 29.87 | 29.40 | 29.50 | 30,935 | +0.15(+0.51%) |
Jun 03, 2022 | 29.65 | 29.66 | 29.32 | 29.35 | 10,186 | -0.57(-1.89%) |
Jun 02, 2022 | 29.07 | 29.99 | 29.06 | 29.92 | 9,934 | +0.97(+3.37%) |
Jun 01, 2022 | 29.51 | 29.58 | 28.74 | 28.94 | 9,295 | -0.33(-1.12%) |
May 31, 2022 | 29.51 | 29.57 | 28.99 | 29.27 | 35,994 | -0.30(-1.01%) |
May 27, 2022 | 28.79 | 29.57 | 28.79 | 29.57 | 9,801 | +0.97(+3.41%) |
May 26, 2022 | 27.78 | 28.76 | 27.78 | 28.59 | 12,266 | +0.94(+3.42%) |
May 25, 2022 | 26.92 | 27.85 | 26.92 | 27.65 | 11,541 | +0.59(+2.17%) |
May 24, 2022 | 27.51 | 27.51 | 26.72 | 27.06 | 115,575 | -1.07(-3.82%) |
May 23, 2022 | 28.11 | 28.21 | 27.69 | 28.14 | 51,890 | +0.07(+0.25%) |
May 20, 2022 | 28.31 | 28.31 | 27.23 | 28.07 | 21,380 | +0.09(+0.32%) |
May 19, 2022 | 27.54 | 28.33 | 27.53 | 27.98 | 15,113 | +0.35(+1.26%) |
May 18, 2022 | 28.59 | 28.65 | 27.62 | 27.63 | 10,849 | -1.57(-5.38%) |
May 17, 2022 | 28.99 | 29.27 | 28.76 | 29.20 | 134,639 | +0.73(+2.55%) |
May 16, 2022 | 28.81 | 28.93 | 28.41 | 28.48 | 36,009 | -0.57(-1.95%) |
May 13, 2022 | 28.27 | 29.13 | 28.27 | 29.04 | 24,344 | +1.10(+3.93%) |
May 12, 2022 | 27.24 | 28.28 | 27.23 | 27.94 | 41,861 | +0.32(+1.16%) |
May 11, 2022 | 27.98 | 28.80 | 27.59 | 27.63 | 11,779 | -0.75(-2.65%) |
May 10, 2022 | 29.08 | 29.08 | 28.04 | 28.38 | 14,017 | -0.19(-0.66%) |
May 09, 2022 | 29.28 | 29.47 | 28.41 | 28.57 | 32,679 | -1.43(-4.77%) |
May 06, 2022 | 30.58 | 30.58 | 29.58 | 30.00 | 12,408 | -0.74(-2.39%) |
May 05, 2022 | 32.08 | 32.10 | 30.53 | 30.73 | 7,336 | -1.77(-5.45%) |
May 04, 2022 | 31.81 | 32.52 | 31.07 | 32.50 | 7,805 | +0.66(+2.06%) |
May 03, 2022 | 31.63 | 31.93 | 31.61 | 31.85 | 14,388 | -0.28(-0.87%) |