Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.20 | 25.25 | 23.79 | 24.84 | 528,386 | +0.67(+2.77%) |
Apr 27, 2023 | 24.44 | 24.84 | 24.04 | 24.17 | 569,060 | -0.20(-0.82%) |
Apr 26, 2023 | 23.80 | 24.62 | 23.64 | 24.37 | 610,660 | +0.41(+1.71%) |
Apr 25, 2023 | 24.78 | 24.85 | 23.80 | 23.96 | 898,972 | -0.99(-3.97%) |
Apr 24, 2023 | 25.14 | 25.28 | 24.68 | 24.95 | 844,031 | -0.17(-0.68%) |
Apr 21, 2023 | 24.89 | 25.39 | 24.72 | 25.12 | 545,219 | +0.33(+1.33%) |
Apr 20, 2023 | 24.80 | 25.00 | 24.47 | 24.79 | 638,940 | -0.19(-0.76%) |
Apr 19, 2023 | 24.84 | 25.16 | 24.68 | 24.98 | 495,268 | -0.14(-0.56%) |
Apr 18, 2023 | 25.71 | 25.71 | 25.07 | 25.12 | 604,977 | -0.42(-1.64%) |
Apr 17, 2023 | 24.80 | 25.72 | 24.79 | 25.54 | 771,845 | +0.83(+3.36%) |
Apr 14, 2023 | 24.65 | 24.83 | 24.21 | 24.71 | 811,340 | -0.03(-0.12%) |
Apr 13, 2023 | 24.18 | 25.12 | 24.12 | 24.74 | 637,854 | +0.61(+2.53%) |
Apr 12, 2023 | 25.50 | 25.50 | 23.57 | 24.13 | 899,608 | +0.29(+1.22%) |
Apr 11, 2023 | 24.02 | 24.02 | 23.21 | 23.84 | 1,039,745 | -0.23(-0.96%) |
Apr 10, 2023 | 24.02 | 24.21 | 23.58 | 24.07 | 577,542 | -0.21(-0.86%) |
Apr 06, 2023 | 24.37 | 24.37 | 23.61 | 24.28 | 772,184 | +0.17(+0.71%) |
Apr 05, 2023 | 23.37 | 24.14 | 23.37 | 24.11 | 818,924 | +0.45(+1.90%) |
Apr 04, 2023 | 23.39 | 23.68 | 23.09 | 23.66 | 1,016,202 | +0.29(+1.24%) |
Apr 03, 2023 | 22.90 | 23.65 | 22.72 | 23.37 | 677,081 | +0.33(+1.43%) |
Mar 31, 2023 | 22.10 | 23.11 | 21.96 | 23.04 | 1,096,710 | +1.13(+5.16%) |
Mar 30, 2023 | 23.27 | 23.54 | 21.74 | 21.91 | 863,303 | -1.18(-5.11%) |
Mar 29, 2023 | 23.04 | 23.72 | 22.85 | 23.09 | 653,152 | +0.27(+1.18%) |
Mar 28, 2023 | 23.13 | 23.42 | 22.75 | 22.82 | 377,036 | -0.45(-1.93%) |
Mar 27, 2023 | 23.00 | 23.51 | 22.92 | 23.27 | 401,835 | +0.37(+1.62%) |
Mar 24, 2023 | 22.68 | 22.95 | 22.23 | 22.90 | 729,057 | -0.01(-0.04%) |
Mar 23, 2023 | 22.97 | 23.25 | 22.62 | 22.91 | 682,379 | +0.33(+1.46%) |
Mar 22, 2023 | 23.17 | 23.30 | 22.57 | 22.58 | 701,631 | -0.68(-2.92%) |
Mar 21, 2023 | 23.57 | 23.68 | 23.04 | 23.26 | 713,684 | -0.07(-0.30%) |
Mar 20, 2023 | 23.24 | 23.79 | 23.01 | 23.33 | 517,551 | +0.00(+0.00%) |
Mar 17, 2023 | 23.32 | 23.46 | 22.86 | 23.33 | 1,170,515 | -0.11(-0.47%) |
Mar 16, 2023 | 23.51 | 24.09 | 22.98 | 23.44 | 500,933 | -0.38(-1.60%) |
Mar 15, 2023 | 22.98 | 24.26 | 22.94 | 23.82 | 767,360 | +0.25(+1.06%) |
Mar 14, 2023 | 24.25 | 24.25 | 22.97 | 23.57 | 850,327 | +0.11(+0.47%) |
Mar 13, 2023 | 22.98 | 24.00 | 22.86 | 23.46 | 861,901 | +0.24(+1.03%) |
Mar 10, 2023 | 24.07 | 24.10 | 22.28 | 23.22 | 1,318,111 | -0.92(-3.81%) |
Mar 09, 2023 | 25.77 | 25.79 | 24.03 | 24.14 | 1,380,157 | -1.61(-6.25%) |
Mar 08, 2023 | 26.19 | 26.19 | 25.38 | 25.75 | 459,789 | -0.32(-1.23%) |
Mar 07, 2023 | 27.12 | 27.42 | 25.70 | 26.07 | 760,407 | -1.09(-4.01%) |
Mar 06, 2023 | 27.77 | 27.77 | 26.86 | 27.16 | 625,382 | -0.65(-2.34%) |
Mar 03, 2023 | 27.32 | 28.14 | 27.00 | 27.81 | 396,618 | +0.66(+2.43%) |
Mar 02, 2023 | 26.82 | 27.47 | 26.72 | 27.15 | 781,851 | -0.15(-0.55%) |
Mar 01, 2023 | 27.12 | 27.49 | 26.95 | 27.30 | 577,078 | +0.15(+0.55%) |
Feb 28, 2023 | 26.66 | 28.02 | 26.60 | 27.15 | 1,218,767 | +0.34(+1.27%) |
Feb 27, 2023 | 25.97 | 26.98 | 25.70 | 26.81 | 897,714 | +0.90(+3.47%) |
Feb 24, 2023 | 26.32 | 26.48 | 25.72 | 25.91 | 958,348 | -0.85(-3.18%) |
Feb 23, 2023 | 29.51 | 29.51 | 26.14 | 26.76 | 1,160,219 | -2.47(-8.45%) |
Feb 22, 2023 | 28.85 | 29.54 | 28.49 | 29.23 | 456,153 | +0.49(+1.70%) |
Feb 21, 2023 | 30.00 | 30.30 | 28.70 | 28.74 | 663,771 | -1.78(-5.83%) |
Feb 17, 2023 | 29.79 | 30.53 | 29.29 | 30.52 | 472,397 | +0.96(+3.25%) |
Feb 16, 2023 | 29.74 | 30.36 | 29.35 | 29.56 | 539,771 | -0.71(-2.35%) |
Feb 15, 2023 | 29.40 | 30.33 | 28.96 | 30.27 | 479,639 | +0.35(+1.17%) |
Feb 14, 2023 | 29.92 | 30.76 | 29.43 | 29.92 | 452,625 | -0.27(-0.89%) |
Feb 13, 2023 | 29.13 | 30.32 | 28.95 | 30.19 | 575,261 | +1.06(+3.64%) |
Feb 10, 2023 | 29.80 | 29.98 | 28.75 | 29.13 | 643,710 | -0.90(-3.00%) |
Feb 09, 2023 | 30.73 | 30.90 | 30.01 | 30.03 | 581,313 | -0.46(-1.51%) |
Feb 08, 2023 | 31.82 | 31.98 | 30.44 | 30.49 | 594,298 | -1.47(-4.60%) |
Feb 07, 2023 | 31.36 | 31.97 | 30.71 | 31.96 | 708,731 | +0.61(+1.95%) |
Feb 06, 2023 | 31.35 | 31.94 | 30.80 | 31.35 | 414,416 | -0.35(-1.10%) |
Feb 03, 2023 | 31.92 | 32.81 | 31.52 | 31.70 | 517,946 | -0.97(-2.97%) |
Feb 02, 2023 | 31.09 | 32.70 | 30.53 | 32.67 | 1,403,108 | +1.79(+5.80%) |
Feb 01, 2023 | 30.20 | 31.43 | 30.01 | 30.88 | 656,684 | +0.61(+2.02%) |
Jan 31, 2023 | 30.14 | 30.86 | 30.00 | 30.27 | 544,471 | +0.16(+0.53%) |
Jan 30, 2023 | 31.67 | 31.80 | 30.00 | 30.11 | 780,613 | -1.36(-4.32%) |
Jan 27, 2023 | 30.53 | 31.98 | 30.53 | 31.47 | 374,702 | +0.94(+3.08%) |
Jan 26, 2023 | 31.00 | 31.25 | 30.05 | 30.53 | 278,592 | -0.28(-0.91%) |
Jan 25, 2023 | 30.37 | 30.83 | 29.79 | 30.81 | 581,656 | +0.53(+1.75%) |
Jan 24, 2023 | 29.41 | 30.64 | 29.05 | 30.28 | 519,468 | +0.58(+1.95%) |
Jan 23, 2023 | 29.05 | 29.77 | 28.55 | 29.70 | 548,283 | +0.63(+2.17%) |
Jan 20, 2023 | 29.63 | 29.75 | 28.62 | 29.07 | 548,551 | -0.14(-0.48%) |
Jan 19, 2023 | 29.92 | 30.08 | 28.84 | 29.21 | 433,792 | -0.89(-2.96%) |
Jan 18, 2023 | 30.29 | 30.91 | 29.70 | 30.10 | 685,469 | +0.00(+0.00%) |
Jan 17, 2023 | 29.09 | 30.30 | 28.79 | 30.10 | 981,186 | +1.01(+3.47%) |
Jan 13, 2023 | 28.89 | 29.63 | 28.66 | 29.09 | 782,658 | -0.12(-0.41%) |
Jan 12, 2023 | 27.79 | 29.24 | 26.96 | 29.21 | 868,930 | +1.57(+5.68%) |
Jan 11, 2023 | 28.08 | 28.21 | 26.80 | 27.64 | 698,151 | -0.48(-1.71%) |
Jan 10, 2023 | 27.54 | 28.64 | 27.39 | 28.12 | 485,620 | +0.29(+1.04%) |
Jan 09, 2023 | 28.48 | 28.75 | 27.79 | 27.83 | 550,125 | -1.06(-3.67%) |
Jan 06, 2023 | 28.67 | 29.39 | 28.25 | 28.89 | 456,308 | +0.15(+0.52%) |
Jan 05, 2023 | 28.75 | 29.08 | 28.17 | 28.74 | 526,579 | -0.16(-0.55%) |
Jan 04, 2023 | 28.01 | 29.07 | 27.99 | 28.90 | 708,439 | +1.27(+4.60%) |
Jan 03, 2023 | 28.12 | 28.45 | 27.27 | 27.63 | 518,724 | -0.18(-0.65%) |
Dec 30, 2022 | 27.90 | 28.04 | 26.93 | 27.81 | 535,661 | -0.34(-1.21%) |
Dec 29, 2022 | 26.90 | 28.65 | 26.57 | 28.15 | 589,863 | +1.55(+5.83%) |
Dec 28, 2022 | 26.71 | 27.17 | 26.22 | 26.60 | 559,379 | -0.10(-0.37%) |
Dec 27, 2022 | 27.71 | 27.91 | 26.44 | 26.70 | 400,473 | -1.17(-4.20%) |
Dec 23, 2022 | 28.96 | 29.25 | 27.73 | 27.87 | 454,618 | -1.20(-4.13%) |
Dec 22, 2022 | 27.67 | 29.13 | 27.50 | 29.07 | 865,087 | +0.82(+2.90%) |
Dec 21, 2022 | 27.64 | 28.53 | 27.02 | 28.25 | 719,924 | +0.65(+2.36%) |
Dec 20, 2022 | 26.00 | 27.83 | 25.96 | 27.60 | 938,160 | +1.32(+5.02%) |
Dec 19, 2022 | 28.75 | 29.14 | 26.21 | 26.28 | 722,837 | -2.41(-8.40%) |
Dec 16, 2022 | 28.66 | 29.02 | 27.42 | 28.69 | 2,205,151 | -0.34(-1.17%) |
Dec 15, 2022 | 30.49 | 30.67 | 28.67 | 29.03 | 680,994 | -1.74(-5.65%) |
Dec 14, 2022 | 31.14 | 31.64 | 30.29 | 30.77 | 543,762 | -0.64(-2.04%) |
Dec 13, 2022 | 30.91 | 31.60 | 29.98 | 31.41 | 827,352 | +1.61(+5.40%) |
Dec 12, 2022 | 28.31 | 29.93 | 28.31 | 29.80 | 752,201 | +1.44(+5.08%) |
Dec 09, 2022 | 30.12 | 30.20 | 28.32 | 28.36 | 503,546 | -1.90(-6.28%) |
Dec 08, 2022 | 30.42 | 30.71 | 29.68 | 30.26 | 370,508 | +0.16(+0.53%) |
Dec 07, 2022 | 30.42 | 30.74 | 29.54 | 30.10 | 706,919 | -0.36(-1.18%) |
Dec 06, 2022 | 30.64 | 30.97 | 30.00 | 30.46 | 486,474 | -0.48(-1.55%) |
Dec 05, 2022 | 32.96 | 32.99 | 30.08 | 30.94 | 830,978 | -1.69(-5.18%) |
Dec 02, 2022 | 30.91 | 32.76 | 30.26 | 32.63 | 751,950 | +1.43(+4.58%) |
Dec 01, 2022 | 31.92 | 31.98 | 30.29 | 31.20 | 523,991 | -0.71(-2.23%) |
Nov 30, 2022 | 30.67 | 32.12 | 29.75 | 31.91 | 840,270 | +1.73(+5.73%) |
Nov 29, 2022 | 28.89 | 30.46 | 28.84 | 30.18 | 669,856 | +1.35(+4.68%) |
Nov 28, 2022 | 29.84 | 30.71 | 28.58 | 28.83 | 522,490 | -1.14(-3.80%) |
Nov 25, 2022 | 30.09 | 30.61 | 29.95 | 29.97 | 165,368 | -0.45(-1.48%) |
Nov 23, 2022 | 30.51 | 31.24 | 30.15 | 30.42 | 668,150 | +0.09(+0.30%) |
Nov 22, 2022 | 29.47 | 30.45 | 28.89 | 30.33 | 546,496 | +0.97(+3.30%) |
Nov 21, 2022 | 29.95 | 30.35 | 29.14 | 29.36 | 617,901 | -0.64(-2.13%) |
Nov 18, 2022 | 29.79 | 30.07 | 29.05 | 30.00 | 696,006 | +1.04(+3.59%) |
Nov 17, 2022 | 30.26 | 30.26 | 28.29 | 28.96 | 571,185 | -1.67(-5.45%) |
Nov 16, 2022 | 31.19 | 32.15 | 30.25 | 30.63 | 408,591 | -0.58(-1.86%) |
Nov 15, 2022 | 32.46 | 32.46 | 30.56 | 31.21 | 525,493 | +0.21(+0.68%) |
Nov 14, 2022 | 32.23 | 32.54 | 30.93 | 31.00 | 658,826 | -0.80(-2.52%) |
Nov 11, 2022 | 30.32 | 32.72 | 30.32 | 31.80 | 681,935 | +1.33(+4.36%) |
Nov 10, 2022 | 28.28 | 30.86 | 28.27 | 30.47 | 1,003,221 | +3.63(+13.52%) |
Nov 09, 2022 | 27.37 | 27.60 | 26.77 | 26.84 | 670,579 | -0.71(-2.58%) |
Nov 08, 2022 | 27.91 | 28.36 | 27.14 | 27.55 | 665,298 | -0.20(-0.72%) |
Nov 07, 2022 | 28.47 | 28.91 | 27.45 | 27.75 | 761,025 | -0.57(-2.01%) |
Nov 04, 2022 | 29.86 | 30.62 | 26.52 | 28.32 | 1,181,209 | -2.31(-7.54%) |
Nov 03, 2022 | 30.46 | 31.46 | 30.00 | 30.63 | 524,334 | -0.10(-0.33%) |
Nov 02, 2022 | 29.76 | 30.73 | 1,121,400 | +1.77(+6.11%) | ||
Nov 01, 2022 | 29.57 | 30.61 | 28.91 | 28.96 | 692,333 | +0.28(+0.98%) |
Oct 31, 2022 | 29.24 | 29.53 | 28.49 | 28.68 | 680,852 | -0.94(-3.17%) |
Oct 28, 2022 | 27.98 | 29.68 | 27.31 | 29.62 | 801,375 | +1.84(+6.62%) |
Oct 27, 2022 | 28.22 | 28.97 | 27.51 | 27.78 | 488,756 | -0.17(-0.61%) |
Oct 26, 2022 | 27.54 | 29.37 | 27.45 | 27.95 | 840,474 | +0.49(+1.78%) |
Oct 25, 2022 | 28.12 | 29.07 | 27.41 | 27.46 | 1,067,854 | -0.33(-1.19%) |
Oct 24, 2022 | 28.44 | 28.52 | 26.27 | 27.79 | 1,265,700 | -0.53(-1.87%) |
Oct 21, 2022 | 28.19 | 29.02 | 27.28 | 28.32 | 1,764,493 | +0.47(+1.69%) |
Oct 20, 2022 | 26.41 | 29.28 | 26.11 | 27.85 | 4,425,388 | -0.02(-0.07%) |
Oct 19, 2022 | 31.31 | 31.57 | 27.30 | 27.87 | 2,131,990 | -4.94(-15.06%) |
Oct 18, 2022 | 34.42 | 34.78 | 32.59 | 32.81 | 346,432 | -0.89(-2.64%) |
Oct 17, 2022 | 32.91 | 34.00 | 32.55 | 33.70 | 592,104 | +1.13(+3.47%) |
Oct 14, 2022 | 34.35 | 34.50 | 32.49 | 32.57 | 665,130 | -1.35(-3.98%) |
Oct 13, 2022 | 30.74 | 33.96 | 30.47 | 33.92 | 842,626 | +2.33(+7.38%) |
Oct 12, 2022 | 30.90 | 31.81 | 30.36 | 31.59 | 636,692 | +0.65(+2.10%) |
Oct 11, 2022 | 30.59 | 31.92 | 30.22 | 30.94 | 1,015,816 | +0.27(+0.88%) |
Oct 10, 2022 | 30.74 | 31.46 | 30.18 | 30.67 | 914,423 | -0.08(-0.26%) |
Oct 07, 2022 | 31.02 | 31.20 | 30.35 | 30.75 | 678,043 | -0.75(-2.38%) |
Oct 06, 2022 | 31.40 | 31.88 | 30.80 | 31.50 | 422,499 | -0.21(-0.66%) |
Oct 05, 2022 | 31.38 | 32.01 | 30.46 | 31.71 | 461,041 | -0.50(-1.55%) |
Oct 04, 2022 | 31.74 | 32.48 | 31.46 | 32.21 | 770,484 | +1.17(+3.77%) |
Oct 03, 2022 | 31.31 | 31.77 | 30.20 | 31.04 | 825,858 | +0.35(+1.14%) |
Sep 30, 2022 | 29.30 | 32.77 | 29.26 | 30.69 | 800,515 | +1.40(+4.78%) |
Sep 29, 2022 | 31.64 | 32.19 | 29.02 | 29.29 | 1,155,440 | -2.83(-8.81%) |
Sep 28, 2022 | 29.05 | 33.83 | 29.23 | 32.12 | 2,555,844 | +4.83(+17.70%) |
Sep 27, 2022 | 26.56 | 27.39 | 26.34 | 27.29 | 667,798 | +1.32(+5.08%) |
Sep 26, 2022 | 27.24 | 28.13 | 25.88 | 25.97 | 442,035 | -1.22(-4.49%) |
Sep 23, 2022 | 27.06 | 27.63 | 26.35 | 27.19 | 709,061 | -0.06(-0.22%) |
Sep 22, 2022 | 27.53 | 27.83 | 26.90 | 27.25 | 575,610 | -0.60(-2.15%) |
Sep 21, 2022 | 29.06 | 29.20 | 27.67 | 27.85 | 466,059 | -1.00(-3.47%) |
Sep 20, 2022 | 29.70 | 30.40 | 28.35 | 28.85 | 542,569 | -1.15(-3.83%) |
Sep 19, 2022 | 29.38 | 30.37 | 28.56 | 30.00 | 489,219 | +0.17(+0.57%) |
Sep 16, 2022 | 30.42 | 30.77 | 29.45 | 29.83 | 1,450,810 | -1.26(-4.05%) |
Sep 15, 2022 | 30.04 | 31.75 | 30.04 | 31.09 | 484,848 | +0.66(+2.17%) |
Sep 14, 2022 | 29.92 | 30.84 | 29.60 | 30.43 | 389,224 | +0.52(+1.74%) |
Sep 13, 2022 | 30.36 | 30.91 | 29.41 | 29.91 | 596,214 | -1.42(-4.53%) |
Sep 12, 2022 | 31.39 | 31.68 | 30.56 | 31.33 | 556,924 | -0.02(-0.06%) |
Sep 09, 2022 | 31.98 | 32.13 | 31.00 | 31.35 | 524,890 | -0.52(-1.63%) |
Sep 08, 2022 | 29.09 | 31.98 | 29.09 | 31.87 | 1,017,341 | +2.38(+8.07%) |
Sep 07, 2022 | 27.33 | 29.52 | 27.29 | 29.49 | 727,017 | +2.32(+8.54%) |
Sep 06, 2022 | 28.02 | 28.29 | 26.99 | 27.17 | 524,881 | -0.66(-2.37%) |
Sep 02, 2022 | 28.28 | 28.66 | 27.47 | 27.83 | 496,751 | -0.15(-0.54%) |
Sep 01, 2022 | 27.58 | 28.19 | 26.81 | 27.98 | 506,869 | +0.31(+1.12%) |
Aug 31, 2022 | 28.10 | 28.39 | 27.38 | 27.67 | 1,066,318 | -0.13(-0.47%) |
Aug 30, 2022 | 29.18 | 29.49 | 27.61 | 27.80 | 593,122 | -0.90(-3.14%) |
Aug 29, 2022 | 28.95 | 29.48 | 28.42 | 28.70 | 653,358 | -0.64(-2.18%) |
Aug 26, 2022 | 31.39 | 31.71 | 29.30 | 29.34 | 724,668 | -1.91(-6.11%) |
Aug 25, 2022 | 31.15 | 31.61 | 30.46 | 31.25 | 1,348,527 | +0.24(+0.77%) |
Aug 24, 2022 | 32.12 | 32.38 | 30.00 | 31.01 | 923,990 | -1.01(-3.15%) |
Aug 23, 2022 | 31.98 | 32.45 | 31.29 | 32.02 | 498,971 | +0.03(+0.09%) |
Aug 22, 2022 | 33.01 | 33.30 | 31.74 | 31.99 | 498,478 | -1.16(-3.50%) |
Aug 19, 2022 | 34.01 | 34.45 | 33.01 | 33.15 | 569,943 | -1.36(-3.94%) |
Aug 18, 2022 | 35.23 | 35.24 | 33.82 | 34.51 | 630,497 | -0.68(-1.93%) |
Aug 17, 2022 | 35.87 | 36.30 | 35.12 | 35.19 | 456,302 | -1.04(-2.87%) |
Aug 16, 2022 | 37.48 | 37.51 | 35.88 | 36.23 | 464,020 | -1.38(-3.67%) |
Aug 15, 2022 | 37.50 | 38.54 | 37.13 | 37.61 | 519,247 | -0.50(-1.31%) |
Aug 12, 2022 | 38.36 | 38.85 | 37.69 | 38.11 | 718,483 | -0.37(-0.96%) |
Aug 11, 2022 | 38.41 | 39.43 | 38.18 | 38.48 | 780,269 | -0.05(-0.13%) |
Aug 10, 2022 | 38.00 | 38.60 | 36.29 | 38.53 | 750,347 | +1.12(+2.99%) |
Aug 09, 2022 | 36.26 | 37.96 | 36.01 | 37.41 | 863,833 | +0.16(+0.43%) |
Aug 08, 2022 | 36.12 | 38.70 | 36.12 | 37.25 | 852,088 | +1.50(+4.20%) |
Aug 05, 2022 | 32.88 | 35.77 | 32.51 | 35.75 | 993,896 | +2.35(+7.04%) |
Aug 04, 2022 | 33.17 | 34.12 | 32.94 | 33.40 | 588,685 | +0.19(+0.57%) |
Aug 03, 2022 | 33.93 | 34.65 | 32.95 | 33.21 | 833,966 | +0.09(+0.27%) |
Aug 02, 2022 | 32.71 | 33.90 | 32.64 | 33.12 | 399,860 | +0.35(+1.07%) |
Aug 01, 2022 | 33.89 | 34.31 | 32.65 | 32.77 | 546,628 | -1.25(-3.67%) |
Jul 29, 2022 | 35.44 | 35.48 | 33.72 | 34.02 | 471,818 | -1.65(-4.63%) |
Jul 28, 2022 | 36.62 | 37.00 | 34.65 | 35.67 | 406,007 | -1.16(-3.15%) |
Jul 27, 2022 | 36.21 | 37.14 | 35.43 | 36.83 | 543,697 | +0.89(+2.48%) |
Jul 26, 2022 | 35.68 | 36.96 | 34.50 | 35.94 | 585,621 | +0.60(+1.70%) |
Jul 25, 2022 | 36.25 | 36.30 | 35.09 | 35.34 | 545,963 | -0.88(-2.43%) |
Jul 22, 2022 | 37.04 | 37.97 | 35.93 | 36.22 | 574,498 | -0.91(-2.45%) |
Jul 21, 2022 | 36.67 | 37.45 | 36.23 | 37.13 | 288,966 | +0.30(+0.81%) |
Jul 20, 2022 | 36.35 | 38.38 | 35.92 | 36.83 | 502,514 | +0.57(+1.57%) |
Jul 19, 2022 | 35.14 | 36.33 | 34.44 | 36.26 | 454,644 | +1.64(+4.74%) |
Jul 18, 2022 | 35.09 | 35.62 | 33.99 | 34.62 | 784,864 | -0.08(-0.23%) |
Jul 15, 2022 | 34.49 | 35.00 | 33.09 | 34.70 | 565,412 | +1.00(+2.97%) |
Jul 14, 2022 | 34.01 | 34.63 | 33.26 | 33.70 | 417,989 | -0.63(-1.84%) |
Jul 13, 2022 | 32.23 | 34.67 | 31.76 | 34.33 | 681,333 | +1.23(+3.72%) |
Jul 12, 2022 | 32.84 | 33.63 | 31.68 | 33.10 | 447,557 | +0.24(+0.73%) |
Jul 11, 2022 | 33.78 | 34.41 | 32.67 | 32.86 | 532,871 | -1.21(-3.55%) |
Jul 08, 2022 | 33.73 | 34.25 | 33.02 | 34.07 | 278,965 | -0.08(-0.23%) |
Jul 07, 2022 | 32.79 | 35.10 | 32.53 | 34.15 | 665,776 | +1.42(+4.34%) |
Jul 06, 2022 | 31.70 | 32.99 | 31.34 | 32.73 | 501,381 | +1.05(+3.31%) |
Jul 05, 2022 | 30.69 | 31.71 | 29.44 | 31.68 | 711,145 | +0.44(+1.41%) |
Jul 01, 2022 | 29.55 | 31.53 | 28.94 | 31.24 | 492,902 | +1.81(+6.15%) |
Jun 30, 2022 | 28.38 | 29.57 | 28.03 | 29.43 | 426,714 | +0.45(+1.55%) |
Jun 29, 2022 | 29.22 | 29.44 | 28.18 | 28.98 | 434,940 | -0.32(-1.09%) |
Jun 28, 2022 | 30.47 | 30.98 | 29.25 | 29.30 | 597,126 | -1.45(-4.72%) |
Jun 27, 2022 | 31.01 | 31.11 | 30.25 | 30.75 | 762,678 | -0.18(-0.58%) |
Jun 24, 2022 | 30.65 | 31.72 | 29.29 | 30.93 | 1,345,552 | +0.74(+2.45%) |
Jun 23, 2022 | 27.86 | 30.20 | 27.67 | 30.19 | 742,480 | +2.98(+10.95%) |
Jun 22, 2022 | 26.18 | 28.37 | 26.18 | 27.21 | 650,016 | +0.46(+1.72%) |
Jun 21, 2022 | 24.52 | 27.30 | 24.32 | 26.75 | 1,215,000 | +2.85(+11.92%) |
Jun 17, 2022 | 21.90 | 24.37 | 21.64 | 23.90 | 2,091,716 | +2.52(+11.79%) |
Jun 16, 2022 | 21.70 | 22.08 | 20.76 | 21.38 | 926,282 | -1.20(-5.31%) |
Jun 15, 2022 | 21.74 | 22.72 | 21.31 | 22.58 | 782,096 | +1.15(+5.37%) |
Jun 14, 2022 | 22.36 | 22.65 | 21.12 | 21.43 | 567,679 | -0.63(-2.86%) |
Jun 13, 2022 | 21.76 | 22.59 | 21.22 | 22.06 | 937,362 | -0.52(-2.30%) |
Jun 10, 2022 | 23.78 | 24.40 | 22.53 | 22.58 | 687,818 | -1.83(-7.50%) |
Jun 09, 2022 | 24.60 | 25.75 | 24.25 | 24.41 | 445,211 | -0.41(-1.65%) |
Jun 08, 2022 | 24.88 | 26.00 | 24.44 | 24.82 | 418,714 | -0.29(-1.15%) |
Jun 07, 2022 | 23.43 | 25.26 | 23.43 | 25.11 | 457,693 | +1.53(+6.49%) |
Jun 06, 2022 | 24.70 | 25.41 | 23.02 | 23.58 | 535,132 | -0.87(-3.56%) |
Jun 03, 2022 | 23.98 | 24.91 | 23.95 | 24.45 | 409,079 | +0.18(+0.74%) |
Jun 02, 2022 | 23.76 | 24.44 | 23.42 | 24.27 | 263,730 | +0.38(+1.59%) |
Jun 01, 2022 | 24.34 | 24.91 | 23.52 | 23.89 | 459,792 | -0.40(-1.65%) |
May 31, 2022 | 25.25 | 25.67 | 23.43 | 24.29 | 674,832 | -0.94(-3.73%) |
May 27, 2022 | 24.12 | 25.23 | 23.32 | 25.23 | 475,615 | +1.07(+4.43%) |
May 26, 2022 | 22.90 | 24.58 | 22.73 | 24.16 | 646,283 | +1.23(+5.36%) |
May 25, 2022 | 23.26 | 23.54 | 22.01 | 22.93 | 377,954 | -0.32(-1.38%) |
May 24, 2022 | 24.10 | 24.10 | 22.73 | 23.25 | 454,937 | -1.15(-4.71%) |
May 23, 2022 | 24.48 | 25.18 | 24.10 | 24.40 | 446,803 | -0.32(-1.29%) |
May 20, 2022 | 24.22 | 24.85 | 23.06 | 24.72 | 443,287 | +0.95(+4.00%) |
May 19, 2022 | 23.19 | 24.14 | 22.28 | 23.77 | 543,181 | +0.58(+2.50%) |
May 18, 2022 | 24.08 | 24.89 | 22.95 | 23.19 | 597,888 | -1.93(-7.68%) |
May 17, 2022 | 23.99 | 25.17 | 23.72 | 25.12 | 519,275 | +1.85(+7.95%) |
May 16, 2022 | 22.67 | 23.77 | 22.55 | 23.27 | 601,024 | +0.41(+1.79%) |
May 13, 2022 | 22.70 | 23.37 | 22.00 | 22.86 | 1,006,021 | +1.03(+4.72%) |
May 12, 2022 | 20.57 | 22.75 | 20.24 | 21.83 | 1,005,485 | +0.95(+4.55%) |
May 11, 2022 | 23.00 | 23.41 | 20.61 | 20.88 | 1,067,574 | -2.10(-9.14%) |
May 10, 2022 | 23.82 | 24.75 | 22.64 | 22.98 | 1,020,866 | +0.18(+0.79%) |
May 09, 2022 | 22.66 | 23.75 | 21.75 | 22.80 | 1,268,722 | -0.25(-1.08%) |
May 06, 2022 | 24.01 | 24.82 | 22.52 | 23.05 | 842,851 | -0.92(-3.84%) |
May 05, 2022 | 26.17 | 26.17 | 23.39 | 23.97 | 567,076 | -2.74(-10.26%) |
May 04, 2022 | 25.81 | 26.99 | 24.02 | 26.71 | 478,842 | +1.17(+4.58%) |
May 03, 2022 | 25.13 | 26.87 | 25.12 | 25.54 | 330,875 | +0.39(+1.55%) |