Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.89 | 30.46 | 29.57 | 30.16 | 213,458 | +0.17(+0.57%) |
Apr 27, 2023 | 29.85 | 30.09 | 29.55 | 29.99 | 243,435 | +0.28(+0.94%) |
Apr 26, 2023 | 31.35 | 31.51 | 29.69 | 29.71 | 352,361 | -1.77(-5.62%) |
Apr 25, 2023 | 31.77 | 32.42 | 31.42 | 31.48 | 313,657 | -0.61(-1.90%) |
Apr 24, 2023 | 32.37 | 32.64 | 32.06 | 32.09 | 216,803 | -0.38(-1.17%) |
Apr 21, 2023 | 32.46 | 32.54 | 32.12 | 32.47 | 157,642 | -0.04(-0.12%) |
Apr 20, 2023 | 32.00 | 32.66 | 31.86 | 32.51 | 176,884 | +0.18(+0.56%) |
Apr 19, 2023 | 33.21 | 33.21 | 32.12 | 32.33 | 347,946 | -1.17(-3.49%) |
Apr 18, 2023 | 33.68 | 34.15 | 33.38 | 33.50 | 135,391 | -0.16(-0.48%) |
Apr 17, 2023 | 33.53 | 33.78 | 33.42 | 33.66 | 113,411 | +0.01(+0.03%) |
Apr 14, 2023 | 33.62 | 34.00 | 33.52 | 33.65 | 121,194 | -0.15(-0.44%) |
Apr 13, 2023 | 33.69 | 33.91 | 32.38 | 33.80 | 137,660 | +0.29(+0.87%) |
Apr 12, 2023 | 33.85 | 34.35 | 33.34 | 33.51 | 109,008 | -0.04(-0.12%) |
Apr 11, 2023 | 33.56 | 33.65 | 33.27 | 33.55 | 200,587 | -0.04(-0.12%) |
Apr 10, 2023 | 32.95 | 33.65 | 32.67 | 33.59 | 345,071 | +0.51(+1.54%) |
Apr 06, 2023 | 32.65 | 33.09 | 32.28 | 33.08 | 161,441 | +0.33(+1.01%) |
Apr 05, 2023 | 32.57 | 32.96 | 32.27 | 32.75 | 175,236 | +0.01(+0.03%) |
Apr 04, 2023 | 33.94 | 34.08 | 32.54 | 32.74 | 219,036 | -1.12(-3.31%) |
Apr 03, 2023 | 33.62 | 34.23 | 33.20 | 33.86 | 227,299 | +0.18(+0.53%) |
Mar 31, 2023 | 33.05 | 33.81 | 33.04 | 33.68 | 460,376 | +0.83(+2.53%) |
Mar 30, 2023 | 33.55 | 33.56 | 32.63 | 32.85 | 215,977 | -0.35(-1.05%) |
Mar 29, 2023 | 33.11 | 33.31 | 32.67 | 33.20 | 204,448 | +0.45(+1.37%) |
Mar 28, 2023 | 32.84 | 32.84 | 32.28 | 32.75 | 187,248 | -0.17(-0.52%) |
Mar 27, 2023 | 32.74 | 33.07 | 32.56 | 32.92 | 214,731 | +0.34(+1.04%) |
Mar 24, 2023 | 32.00 | 32.67 | 31.63 | 32.58 | 169,225 | +0.31(+0.96%) |
Mar 23, 2023 | 32.29 | 32.92 | 32.05 | 32.27 | 196,981 | +0.08(+0.25%) |
Mar 22, 2023 | 32.36 | 32.95 | 32.16 | 32.19 | 233,609 | -0.40(-1.23%) |
Mar 21, 2023 | 32.78 | 33.25 | 32.10 | 32.59 | 284,131 | +0.25(+0.77%) |
Mar 20, 2023 | 31.97 | 32.49 | 31.85 | 32.34 | 393,087 | +0.57(+1.79%) |
Mar 17, 2023 | 32.52 | 32.62 | 31.68 | 31.77 | 447,788 | -0.87(-2.67%) |
Mar 16, 2023 | 33.13 | 33.16 | 32.26 | 32.64 | 329,625 | -0.89(-2.65%) |
Mar 15, 2023 | 32.93 | 33.59 | 32.51 | 33.53 | 515,372 | -0.16(-0.47%) |
Mar 14, 2023 | 33.33 | 33.99 | 32.98 | 33.69 | 375,761 | +1.21(+3.73%) |
Mar 13, 2023 | 31.79 | 32.55 | 30.50 | 32.48 | 608,145 | +0.08(+0.25%) |
Mar 10, 2023 | 33.14 | 33.30 | 32.13 | 32.40 | 373,287 | -0.91(-2.73%) |
Mar 09, 2023 | 33.95 | 34.00 | 33.30 | 33.31 | 270,031 | -0.67(-1.97%) |
Mar 08, 2023 | 33.64 | 34.08 | 33.32 | 33.98 | 235,959 | +0.36(+1.07%) |
Mar 07, 2023 | 33.87 | 34.00 | 33.26 | 33.62 | 397,759 | -0.30(-0.88%) |
Mar 06, 2023 | 33.99 | 34.36 | 33.63 | 33.92 | 330,663 | -0.14(-0.41%) |
Mar 03, 2023 | 34.06 | 34.17 | 33.63 | 34.06 | 224,378 | +0.21(+0.62%) |
Mar 02, 2023 | 33.59 | 34.13 | 33.25 | 33.85 | 262,268 | -0.03(-0.09%) |
Mar 01, 2023 | 33.36 | 33.96 | 33.27 | 33.88 | 248,535 | +0.51(+1.53%) |
Feb 28, 2023 | 33.09 | 33.56 | 32.81 | 33.37 | 390,119 | +0.24(+0.72%) |
Feb 27, 2023 | 33.40 | 33.61 | 32.84 | 33.13 | 173,989 | +0.08(+0.24%) |
Feb 24, 2023 | 33.00 | 33.14 | 32.41 | 33.05 | 246,432 | -0.52(-1.55%) |
Feb 23, 2023 | 33.51 | 33.87 | 33.21 | 33.57 | 194,478 | +0.35(+1.05%) |
Feb 22, 2023 | 33.30 | 33.56 | 33.07 | 33.22 | 232,956 | -0.05(-0.15%) |
Feb 21, 2023 | 34.00 | 34.26 | 33.19 | 33.27 | 191,291 | -1.23(-3.57%) |
Feb 17, 2023 | 34.30 | 34.66 | 33.83 | 34.50 | 203,142 | +0.28(+0.82%) |
Feb 16, 2023 | 34.73 | 34.92 | 33.93 | 34.22 | 344,308 | -0.84(-2.40%) |
Feb 15, 2023 | 34.40 | 35.09 | 34.31 | 35.06 | 215,353 | +0.53(+1.53%) |
Feb 14, 2023 | 34.80 | 35.07 | 34.26 | 34.53 | 292,030 | -0.40(-1.15%) |
Feb 13, 2023 | 34.18 | 34.95 | 33.88 | 34.93 | 188,703 | +0.67(+1.96%) |
Feb 10, 2023 | 33.90 | 34.44 | 33.79 | 34.26 | 249,674 | +0.34(+1.00%) |
Feb 09, 2023 | 35.04 | 35.09 | 33.53 | 33.92 | 355,401 | -0.82(-2.36%) |
Feb 08, 2023 | 35.64 | 35.88 | 34.70 | 34.74 | 214,357 | -1.12(-3.12%) |
Feb 07, 2023 | 35.66 | 36.18 | 35.05 | 35.86 | 301,936 | +0.02(+0.06%) |
Feb 06, 2023 | 35.12 | 36.15 | 34.81 | 35.84 | 332,284 | +0.63(+1.79%) |
Feb 03, 2023 | 35.89 | 36.73 | 35.01 | 35.21 | 299,504 | -1.24(-3.40%) |
Feb 02, 2023 | 36.32 | 36.89 | 34.52 | 36.45 | 617,367 | +1.52(+4.35%) |
Feb 01, 2023 | 33.99 | 35.38 | 33.81 | 34.93 | 372,044 | +0.94(+2.77%) |
Jan 31, 2023 | 33.36 | 34.08 | 33.20 | 33.99 | 267,265 | +0.62(+1.86%) |
Jan 30, 2023 | 33.13 | 34.11 | 32.71 | 33.37 | 283,038 | -0.16(-0.48%) |
Jan 27, 2023 | 34.68 | 34.72 | 33.52 | 33.53 | 204,807 | -1.21(-3.48%) |
Jan 26, 2023 | 35.00 | 35.34 | 34.43 | 34.74 | 155,530 | +0.08(+0.23%) |
Jan 25, 2023 | 34.21 | 34.72 | 33.46 | 34.66 | 179,287 | +0.13(+0.38%) |
Jan 24, 2023 | 35.04 | 35.14 | 34.34 | 34.53 | 208,251 | -0.51(-1.46%) |
Jan 23, 2023 | 34.06 | 35.53 | 33.99 | 35.04 | 258,243 | +1.10(+3.24%) |
Jan 20, 2023 | 33.89 | 34.48 | 33.35 | 33.94 | 274,631 | +0.39(+1.16%) |
Jan 19, 2023 | 35.89 | 36.13 | 33.49 | 33.55 | 343,137 | -2.65(-7.32%) |
Jan 18, 2023 | 37.64 | 38.10 | 36.04 | 36.20 | 254,540 | -1.26(-3.36%) |
Jan 17, 2023 | 36.80 | 37.83 | 36.80 | 37.46 | 189,775 | +0.54(+1.46%) |
Jan 13, 2023 | 36.71 | 36.98 | 36.33 | 36.92 | 190,344 | +0.00(+0.00%) |
Jan 12, 2023 | 36.77 | 37.03 | 35.96 | 36.92 | 207,778 | +0.52(+1.43%) |
Jan 11, 2023 | 36.18 | 36.50 | 35.93 | 36.40 | 156,768 | +0.22(+0.61%) |
Jan 10, 2023 | 36.62 | 36.65 | 35.50 | 36.18 | 214,216 | -0.20(-0.55%) |
Jan 09, 2023 | 36.32 | 37.05 | 35.80 | 36.38 | 303,287 | +1.25(+3.56%) |
Jan 06, 2023 | 34.80 | 35.34 | 34.50 | 35.13 | 206,964 | +0.74(+2.15%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.78 | 34.39 | 469,643 | -0.82(-2.33%) |
Jan 04, 2023 | 35.89 | 36.16 | 34.73 | 35.21 | 505,569 | -0.62(-1.73%) |
Jan 03, 2023 | 36.79 | 37.12 | 35.34 | 35.83 | 319,675 | -0.72(-1.97%) |
Dec 30, 2022 | 36.48 | 36.83 | 36.14 | 36.55 | 177,049 | -0.26(-0.71%) |
Dec 29, 2022 | 36.38 | 37.18 | 36.25 | 36.81 | 154,981 | +0.81(+2.25%) |
Dec 28, 2022 | 36.96 | 37.31 | 35.83 | 36.00 | 202,552 | -1.15(-3.10%) |
Dec 27, 2022 | 37.07 | 37.45 | 36.31 | 37.15 | 157,624 | -0.04(-0.11%) |
Dec 23, 2022 | 37.14 | 37.74 | 36.68 | 37.19 | 124,500 | +0.08(+0.22%) |
Dec 22, 2022 | 37.87 | 37.88 | 36.60 | 37.11 | 168,211 | -1.00(-2.62%) |
Dec 21, 2022 | 37.57 | 38.50 | 37.28 | 38.11 | 165,549 | +0.66(+1.76%) |
Dec 20, 2022 | 36.92 | 37.76 | 36.73 | 37.45 | 170,261 | +0.41(+1.11%) |
Dec 19, 2022 | 37.40 | 37.65 | 36.76 | 37.04 | 250,430 | -0.40(-1.07%) |
Dec 16, 2022 | 38.80 | 39.00 | 36.78 | 37.44 | 1,248,287 | -1.72(-4.39%) |
Dec 15, 2022 | 39.01 | 40.05 | 38.18 | 39.16 | 440,736 | -0.41(-1.04%) |
Dec 14, 2022 | 40.80 | 40.93 | 39.20 | 39.57 | 235,181 | -0.96(-2.37%) |
Dec 13, 2022 | 41.61 | 42.03 | 39.97 | 40.53 | 257,729 | +0.53(+1.33%) |
Dec 12, 2022 | 39.94 | 40.42 | 39.78 | 40.00 | 230,664 | +0.60(+1.52%) |
Dec 09, 2022 | 39.99 | 39.99 | 39.14 | 39.40 | 312,204 | -0.72(-1.79%) |
Dec 08, 2022 | 39.55 | 40.71 | 39.38 | 40.12 | 161,628 | +0.99(+2.53%) |
Dec 07, 2022 | 40.14 | 40.23 | 38.80 | 39.13 | 322,098 | -1.03(-2.56%) |
Dec 06, 2022 | 40.56 | 40.67 | 39.68 | 40.16 | 242,025 | -0.56(-1.38%) |
Dec 05, 2022 | 41.22 | 41.32 | 40.27 | 40.72 | 293,360 | -0.35(-0.85%) |
Dec 02, 2022 | 40.20 | 42.56 | 40.01 | 41.07 | 271,592 | -0.06(-0.15%) |
Dec 01, 2022 | 42.70 | 42.70 | 40.92 | 41.13 | 238,005 | -1.34(-3.16%) |
Nov 30, 2022 | 40.47 | 42.54 | 40.47 | 42.47 | 419,245 | +1.81(+4.45%) |
Nov 29, 2022 | 40.85 | 41.19 | 39.26 | 40.66 | 295,200 | -0.35(-0.85%) |
Nov 28, 2022 | 41.45 | 42.19 | 40.78 | 41.01 | 231,075 | -1.38(-3.26%) |
Nov 25, 2022 | 42.03 | 42.91 | 41.93 | 42.39 | 98,154 | +0.23(+0.55%) |
Nov 23, 2022 | 42.50 | 43.68 | 42.06 | 42.16 | 237,027 | -0.32(-0.75%) |
Nov 22, 2022 | 41.83 | 42.61 | 40.78 | 42.48 | 320,131 | +0.74(+1.77%) |
Nov 21, 2022 | 41.63 | 43.36 | 41.27 | 41.74 | 604,748 | +0.21(+0.51%) |
Nov 18, 2022 | 40.25 | 41.67 | 39.99 | 41.53 | 320,721 | +2.03(+5.14%) |
Nov 17, 2022 | 40.72 | 41.09 | 39.25 | 39.50 | 330,918 | -1.86(-4.50%) |
Nov 16, 2022 | 40.94 | 41.77 | 40.57 | 41.36 | 238,981 | -0.01(-0.02%) |
Nov 15, 2022 | 41.73 | 41.73 | 40.23 | 41.37 | 409,820 | +0.21(+0.51%) |
Nov 14, 2022 | 39.47 | 41.88 | 39.46 | 41.16 | 435,301 | +1.27(+3.18%) |
Nov 11, 2022 | 40.33 | 40.41 | 38.28 | 39.89 | 611,915 | +0.66(+1.68%) |
Nov 10, 2022 | 39.31 | 42.04 | 37.59 | 39.23 | 791,988 | +2.80(+7.69%) |
Nov 09, 2022 | 37.36 | 37.36 | 35.96 | 36.43 | 403,584 | -1.26(-3.34%) |
Nov 08, 2022 | 37.40 | 38.90 | 37.13 | 37.69 | 267,117 | +0.77(+2.09%) |
Nov 07, 2022 | 37.31 | 37.50 | 36.37 | 36.92 | 248,341 | -0.23(-0.62%) |
Nov 04, 2022 | 37.27 | 37.68 | 36.11 | 37.15 | 340,064 | +0.18(+0.49%) |
Nov 03, 2022 | 36.97 | 38.29 | 36.34 | 36.97 | 265,872 | -0.34(-0.91%) |
Nov 02, 2022 | 37.99 | 39.02 | 37.15 | 37.31 | 348,930 | -0.60(-1.58%) |
Nov 01, 2022 | 40.33 | 40.33 | 37.09 | 37.91 | 508,599 | -2.42(-6.00%) |
Oct 31, 2022 | 39.80 | 40.86 | 39.04 | 40.33 | 359,816 | +0.56(+1.41%) |
Oct 28, 2022 | 39.29 | 40.17 | 38.93 | 39.77 | 271,358 | +0.49(+1.25%) |
Oct 27, 2022 | 39.35 | 39.95 | 38.73 | 39.28 | 202,791 | +0.42(+1.08%) |
Oct 26, 2022 | 39.49 | 39.84 | 38.63 | 38.86 | 265,713 | -0.55(-1.40%) |
Oct 25, 2022 | 38.33 | 40.33 | 38.28 | 39.41 | 471,217 | +1.36(+3.57%) |
Oct 24, 2022 | 38.12 | 38.20 | 36.68 | 38.05 | 249,052 | +0.21(+0.55%) |
Oct 21, 2022 | 36.88 | 37.98 | 36.35 | 37.84 | 286,096 | +1.21(+3.30%) |
Oct 20, 2022 | 36.38 | 37.50 | 36.09 | 36.63 | 397,926 | +0.19(+0.52%) |
Oct 19, 2022 | 35.32 | 36.46 | 35.13 | 36.44 | 259,904 | +0.91(+2.56%) |
Oct 18, 2022 | 35.58 | 36.09 | 34.94 | 35.53 | 280,297 | +0.67(+1.92%) |
Oct 17, 2022 | 33.54 | 34.94 | 33.35 | 34.86 | 255,556 | +2.39(+7.36%) |
Oct 14, 2022 | 34.89 | 35.22 | 32.40 | 32.47 | 486,938 | -2.28(-6.56%) |
Oct 13, 2022 | 34.06 | 34.88 | 31.72 | 34.75 | 759,684 | -0.05(-0.14%) |
Oct 12, 2022 | 35.83 | 35.89 | 34.54 | 34.80 | 231,531 | -0.93(-2.60%) |
Oct 11, 2022 | 35.81 | 36.40 | 35.01 | 35.73 | 321,095 | +0.11(+0.31%) |
Oct 10, 2022 | 36.50 | 36.73 | 34.42 | 35.62 | 634,025 | -1.12(-3.05%) |
Oct 07, 2022 | 37.19 | 37.56 | 35.27 | 36.74 | 625,759 | -0.91(-2.42%) |
Oct 06, 2022 | 37.46 | 38.95 | 37.45 | 37.65 | 555,641 | -0.02(-0.05%) |
Oct 05, 2022 | 36.34 | 38.43 | 35.65 | 37.67 | 1,177,875 | +0.86(+2.34%) |
Oct 04, 2022 | 37.74 | 38.60 | 36.37 | 36.81 | 748,982 | -0.04(-0.11%) |
Oct 03, 2022 | 35.08 | 36.96 | 34.63 | 36.85 | 873,418 | +2.28(+6.60%) |
Sep 30, 2022 | 33.49 | 35.18 | 33.31 | 34.57 | 648,182 | +1.03(+3.07%) |
Sep 29, 2022 | 34.17 | 34.45 | 32.88 | 33.54 | 263,210 | -1.21(-3.48%) |
Sep 28, 2022 | 32.90 | 34.79 | 32.80 | 34.75 | 408,046 | +1.97(+6.01%) |
Sep 27, 2022 | 32.55 | 33.16 | 32.31 | 32.78 | 191,837 | +0.64(+1.99%) |
Sep 26, 2022 | 31.90 | 32.80 | 31.90 | 32.14 | 189,123 | +0.22(+0.69%) |
Sep 23, 2022 | 32.45 | 32.45 | 31.55 | 31.92 | 258,881 | -0.73(-2.24%) |
Sep 22, 2022 | 33.84 | 33.84 | 32.48 | 32.65 | 199,453 | -1.24(-3.66%) |
Sep 21, 2022 | 34.36 | 35.15 | 33.69 | 33.89 | 220,552 | -0.22(-0.64%) |
Sep 20, 2022 | 34.42 | 34.95 | 33.80 | 34.11 | 196,334 | -0.55(-1.59%) |
Sep 19, 2022 | 33.88 | 34.73 | 32.30 | 34.66 | 581,045 | +0.00(+0.00%) |
Sep 16, 2022 | 34.53 | 34.95 | 34.06 | 34.66 | 797,910 | -0.20(-0.57%) |
Sep 15, 2022 | 34.20 | 35.16 | 34.02 | 34.86 | 311,835 | +0.26(+0.75%) |
Sep 14, 2022 | 34.91 | 35.32 | 34.26 | 34.60 | 240,734 | -0.12(-0.35%) |
Sep 13, 2022 | 35.87 | 35.87 | 34.41 | 34.72 | 319,218 | -1.88(-5.14%) |
Sep 12, 2022 | 35.49 | 37.44 | 35.49 | 36.60 | 651,209 | +1.19(+3.36%) |
Sep 09, 2022 | 33.67 | 35.42 | 33.30 | 35.41 | 560,214 | +2.22(+6.69%) |
Sep 08, 2022 | 33.18 | 33.42 | 32.41 | 33.19 | 337,902 | +0.38(+1.16%) |
Sep 07, 2022 | 31.92 | 32.88 | 31.92 | 32.81 | 272,744 | +0.92(+2.88%) |
Sep 06, 2022 | 32.31 | 32.31 | 31.61 | 31.89 | 250,000 | -0.53(-1.63%) |
Sep 02, 2022 | 32.39 | 32.95 | 31.72 | 32.42 | 243,473 | +0.24(+0.75%) |
Sep 01, 2022 | 32.66 | 32.88 | 31.72 | 32.18 | 438,816 | -0.93(-2.81%) |
Aug 31, 2022 | 33.82 | 34.31 | 33.03 | 33.11 | 354,190 | -0.38(-1.13%) |
Aug 30, 2022 | 33.63 | 34.10 | 33.36 | 33.49 | 183,967 | +0.15(+0.45%) |
Aug 29, 2022 | 32.89 | 33.58 | 31.27 | 33.34 | 612,467 | +0.30(+0.91%) |
Aug 26, 2022 | 34.56 | 34.85 | 32.79 | 33.04 | 393,104 | -1.63(-4.70%) |
Aug 25, 2022 | 34.40 | 35.66 | 34.25 | 34.67 | 279,057 | +0.46(+1.34%) |
Aug 24, 2022 | 33.95 | 34.88 | 33.72 | 34.21 | 334,166 | +0.25(+0.74%) |
Aug 23, 2022 | 34.26 | 34.48 | 33.79 | 33.96 | 209,133 | -0.36(-1.05%) |
Aug 22, 2022 | 33.98 | 35.23 | 33.27 | 34.32 | 254,354 | -0.12(-0.35%) |
Aug 19, 2022 | 35.56 | 35.60 | 34.10 | 34.44 | 353,362 | -1.41(-3.93%) |
Aug 18, 2022 | 33.91 | 36.23 | 33.91 | 35.85 | 500,596 | +2.01(+5.94%) |
Aug 17, 2022 | 33.79 | 34.15 | 33.05 | 33.84 | 210,434 | -0.13(-0.38%) |
Aug 16, 2022 | 34.50 | 34.52 | 33.82 | 33.97 | 238,709 | -0.60(-1.74%) |
Aug 15, 2022 | 33.72 | 35.50 | 33.28 | 34.57 | 422,650 | +0.65(+1.92%) |
Aug 12, 2022 | 33.39 | 34.14 | 32.72 | 33.92 | 257,948 | +0.56(+1.68%) |
Aug 11, 2022 | 33.49 | 34.32 | 33.13 | 33.36 | 221,953 | -0.38(-1.13%) |
Aug 10, 2022 | 33.27 | 33.81 | 32.60 | 33.74 | 392,644 | +0.93(+2.83%) |
Aug 09, 2022 | 32.96 | 33.48 | 32.38 | 32.81 | 305,971 | -0.72(-2.15%) |
Aug 08, 2022 | 33.80 | 34.11 | 32.73 | 33.53 | 416,086 | -0.58(-1.70%) |
Aug 05, 2022 | 34.91 | 35.71 | 32.86 | 34.11 | 595,481 | -0.67(-1.93%) |
Aug 04, 2022 | 31.75 | 35.19 | 31.15 | 34.78 | 1,133,357 | +4.71(+15.66%) |
Aug 03, 2022 | 29.32 | 30.44 | 28.01 | 30.07 | 333,907 | +0.93(+3.19%) |
Aug 02, 2022 | 29.36 | 29.43 | 28.42 | 29.14 | 251,784 | -0.40(-1.35%) |
Aug 01, 2022 | 28.49 | 29.58 | 27.80 | 29.54 | 246,381 | +1.05(+3.69%) |
Jul 29, 2022 | 28.61 | 28.97 | 27.88 | 28.49 | 247,238 | -0.16(-0.56%) |
Jul 28, 2022 | 27.90 | 28.81 | 27.49 | 28.65 | 274,817 | +0.86(+3.09%) |
Jul 27, 2022 | 26.53 | 27.90 | 26.53 | 27.79 | 517,941 | +1.34(+5.07%) |
Jul 26, 2022 | 26.12 | 26.79 | 26.12 | 26.45 | 134,089 | +0.18(+0.69%) |
Jul 25, 2022 | 26.45 | 26.45 | 25.92 | 26.27 | 117,456 | -0.10(-0.38%) |
Jul 22, 2022 | 26.85 | 26.93 | 26.05 | 26.37 | 127,547 | -0.48(-1.79%) |
Jul 21, 2022 | 26.81 | 26.89 | 26.36 | 26.85 | 153,299 | -0.02(-0.07%) |
Jul 20, 2022 | 26.38 | 26.97 | 26.00 | 26.87 | 257,081 | +0.64(+2.44%) |
Jul 19, 2022 | 25.36 | 27.09 | 24.99 | 26.23 | 553,199 | +0.92(+3.63%) |
Jul 18, 2022 | 25.08 | 25.47 | 24.84 | 25.31 | 270,038 | +0.46(+1.85%) |
Jul 15, 2022 | 24.53 | 24.89 | 24.03 | 24.85 | 99,658 | +0.69(+2.86%) |
Jul 14, 2022 | 24.05 | 24.21 | 23.50 | 24.16 | 84,879 | -0.27(-1.11%) |
Jul 13, 2022 | 23.20 | 24.61 | 23.15 | 24.43 | 143,913 | +0.86(+3.65%) |
Jul 12, 2022 | 23.74 | 23.89 | 23.41 | 23.57 | 111,397 | -0.17(-0.72%) |
Jul 11, 2022 | 24.30 | 24.32 | 23.71 | 23.74 | 104,441 | -0.57(-2.34%) |
Jul 08, 2022 | 24.48 | 24.61 | 24.09 | 24.31 | 104,857 | -0.15(-0.61%) |
Jul 07, 2022 | 24.17 | 24.53 | 23.04 | 24.46 | 144,718 | +0.55(+2.30%) |
Jul 06, 2022 | 23.70 | 24.08 | 23.44 | 23.91 | 104,367 | +0.20(+0.84%) |
Jul 05, 2022 | 23.27 | 23.76 | 22.64 | 23.71 | 247,456 | -0.02(-0.08%) |
Jul 01, 2022 | 24.16 | 24.16 | 23.39 | 23.73 | 141,871 | -0.49(-2.02%) |
Jun 30, 2022 | 23.32 | 24.33 | 23.11 | 24.22 | 255,848 | +0.70(+2.98%) |
Jun 29, 2022 | 23.27 | 23.59 | 22.98 | 23.52 | 127,357 | +0.22(+0.94%) |
Jun 28, 2022 | 24.34 | 24.50 | 23.22 | 23.30 | 136,775 | -0.98(-4.04%) |
Jun 27, 2022 | 24.34 | 24.47 | 23.89 | 24.28 | 119,736 | +0.16(+0.66%) |
Jun 24, 2022 | 23.20 | 24.15 | 23.16 | 24.12 | 530,261 | +1.04(+4.51%) |
Jun 23, 2022 | 23.59 | 23.80 | 23.06 | 23.08 | 137,770 | -0.53(-2.24%) |
Jun 22, 2022 | 23.22 | 23.79 | 23.09 | 23.61 | 132,639 | +0.35(+1.50%) |
Jun 21, 2022 | 22.75 | 23.56 | 22.10 | 23.26 | 210,144 | +0.52(+2.29%) |
Jun 17, 2022 | 22.95 | 22.98 | 22.38 | 22.74 | 309,437 | -0.09(-0.39%) |
Jun 16, 2022 | 23.06 | 23.42 | 22.65 | 22.83 | 183,566 | -0.81(-3.43%) |
Jun 15, 2022 | 22.73 | 23.83 | 22.62 | 23.64 | 244,248 | +1.12(+4.97%) |
Jun 14, 2022 | 22.80 | 22.93 | 22.48 | 22.52 | 148,073 | -0.27(-1.18%) |
Jun 13, 2022 | 23.07 | 23.44 | 22.61 | 22.79 | 312,292 | -0.76(-3.23%) |
Jun 10, 2022 | 23.81 | 23.93 | 23.30 | 23.55 | 161,786 | -0.68(-2.81%) |
Jun 09, 2022 | 24.42 | 24.74 | 24.20 | 24.23 | 155,551 | -0.30(-1.22%) |
Jun 08, 2022 | 25.35 | 25.37 | 24.41 | 24.53 | 184,308 | -1.13(-4.40%) |
Jun 07, 2022 | 25.00 | 25.67 | 24.69 | 25.66 | 354,675 | +0.55(+2.19%) |
Jun 06, 2022 | 25.75 | 26.00 | 24.97 | 25.11 | 579,729 | -0.61(-2.37%) |
Jun 03, 2022 | 23.79 | 26.03 | 23.51 | 25.72 | 545,879 | +1.81(+7.57%) |
Jun 02, 2022 | 23.46 | 23.97 | 23.13 | 23.91 | 397,351 | +0.83(+3.60%) |
Jun 01, 2022 | 22.20 | 23.14 | 22.20 | 23.08 | 229,011 | +0.98(+4.43%) |
May 31, 2022 | 22.19 | 22.26 | 21.68 | 22.10 | 263,878 | -0.43(-1.91%) |
May 27, 2022 | 22.13 | 22.57 | 21.99 | 22.53 | 122,424 | +0.57(+2.60%) |
May 26, 2022 | 21.74 | 22.27 | 21.22 | 21.96 | 146,135 | +0.22(+1.01%) |
May 25, 2022 | 21.58 | 22.03 | 20.42 | 21.74 | 272,080 | -0.87(-3.85%) |
May 24, 2022 | 22.32 | 23.00 | 21.86 | 22.61 | 124,522 | +0.06(+0.27%) |
May 23, 2022 | 21.96 | 22.87 | 21.90 | 22.55 | 267,237 | +0.69(+3.16%) |
May 20, 2022 | 22.13 | 22.66 | 21.40 | 21.86 | 194,358 | -0.01(-0.05%) |
May 19, 2022 | 21.45 | 22.13 | 21.40 | 21.87 | 229,304 | +0.06(+0.28%) |
May 18, 2022 | 21.91 | 22.16 | 21.43 | 21.81 | 221,037 | -0.27(-1.22%) |
May 17, 2022 | 21.95 | 22.20 | 21.64 | 22.08 | 128,657 | +0.52(+2.41%) |
May 16, 2022 | 21.56 | 22.00 | 21.46 | 21.56 | 162,491 | -0.18(-0.83%) |
May 13, 2022 | 20.49 | 21.81 | 20.49 | 21.74 | 214,400 | +1.35(+6.62%) |
May 12, 2022 | 19.60 | 20.55 | 19.59 | 20.39 | 211,281 | +0.70(+3.56%) |
May 11, 2022 | 19.92 | 20.50 | 19.60 | 19.69 | 167,592 | -0.46(-2.28%) |
May 10, 2022 | 19.92 | 20.31 | 19.56 | 20.15 | 194,156 | +0.37(+1.87%) |
May 09, 2022 | 19.05 | 20.01 | 18.92 | 19.78 | 185,423 | +0.49(+2.54%) |
May 06, 2022 | 19.79 | 20.42 | 19.20 | 19.29 | 211,202 | -0.70(-3.50%) |
May 05, 2022 | 19.76 | 20.37 | 19.27 | 19.99 | 211,841 | +0.33(+1.68%) |
May 04, 2022 | 19.16 | 19.67 | 18.89 | 19.66 | 95,147 | +0.48(+2.50%) |
May 03, 2022 | 18.93 | 19.24 | 18.73 | 19.18 | 117,812 | +0.20(+1.05%) |