Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.70 | 20.38 | 18.70 | 19.40 | 15,931 | +0.15(+0.78%) |
Apr 27, 2023 | 19.26 | 19.26 | 19.25 | 19.25 | 786 | -0.53(-2.68%) |
Apr 26, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 329 | -0.02(-0.10%) |
Apr 25, 2023 | 19.90 | 19.98 | 19.43 | 19.80 | 8,599 | -0.10(-0.50%) |
Apr 24, 2023 | 19.84 | 20.11 | 19.84 | 19.90 | 2,003 | +0.30(+1.53%) |
Apr 21, 2023 | 19.74 | 19.74 | 19.60 | 19.60 | 2,733 | -0.15(-0.76%) |
Apr 19, 2023 | 19.75 | 751 | -0.03(-0.15%) | |||
Apr 18, 2023 | 19.84 | 19.96 | 19.61 | 19.78 | 2,100 | +0.02(+0.10%) |
Apr 17, 2023 | 19.83 | 20.10 | 19.75 | 19.76 | 3,004 | -0.24(-1.20%) |
Apr 14, 2023 | 20.03 | 20.63 | 20.00 | 20.00 | 3,348 | -0.15(-0.74%) |
Apr 13, 2023 | 20.01 | 20.80 | 20.01 | 20.15 | 3,403 | +0.26(+1.31%) |
Apr 12, 2023 | 19.96 | 20.00 | 19.65 | 19.89 | 3,912 | +0.29(+1.48%) |
Apr 11, 2023 | 21.00 | 21.20 | 19.60 | 19.60 | 12,038 | -1.57(-7.42%) |
Apr 10, 2023 | 21.24 | 21.69 | 21.01 | 21.17 | 1,946 | -0.28(-1.31%) |
Apr 06, 2023 | 21.12 | 21.88 | 21.12 | 21.45 | 1,828 | -0.37(-1.70%) |
Apr 05, 2023 | 22.37 | 22.37 | 21.80 | 21.82 | 5,218 | -0.33(-1.49%) |
Apr 04, 2023 | 22.96 | 22.99 | 22.14 | 22.15 | 1,541 | -0.25(-1.12%) |
Apr 03, 2023 | 22.75 | 22.95 | 22.00 | 22.40 | 2,187 | -0.35(-1.54%) |
Mar 31, 2023 | 22.14 | 23.20 | 22.14 | 22.75 | 7,803 | +0.85(+3.88%) |
Mar 30, 2023 | 21.46 | 22.14 | 21.46 | 21.90 | 4,687 | +0.44(+2.05%) |
Mar 29, 2023 | 21.97 | 21.97 | 21.00 | 21.46 | 3,310 | +0.36(+1.71%) |
Mar 28, 2023 | 22.08 | 22.08 | 20.29 | 21.10 | 16,419 | -1.14(-5.13%) |
Mar 27, 2023 | 22.24 | 22.25 | 21.82 | 22.24 | 13,128 | +0.14(+0.63%) |
Mar 24, 2023 | 21.50 | 22.36 | 21.50 | 22.10 | 11,723 | +0.00(+0.00%) |
Mar 23, 2023 | 20.60 | 22.79 | 20.60 | 22.10 | 33,888 | +1.67(+8.17%) |
Mar 22, 2023 | 20.56 | 21.35 | 20.43 | 20.43 | 6,496 | -0.22(-1.07%) |
Mar 21, 2023 | 19.21 | 20.65 | 19.21 | 20.65 | 7,213 | +1.52(+7.95%) |
Mar 20, 2023 | 19.13 | 19.88 | 19.11 | 19.13 | 4,811 | +0.05(+0.26%) |
Mar 17, 2023 | 19.50 | 19.50 | 18.75 | 19.08 | 7,716 | -0.42(-2.15%) |
Mar 16, 2023 | 19.73 | 19.73 | 19.50 | 19.50 | 3,898 | -0.20(-1.02%) |
Mar 15, 2023 | 20.20 | 20.20 | 19.50 | 19.70 | 12,951 | -0.71(-3.48%) |
Mar 14, 2023 | 20.69 | 20.85 | 20.41 | 20.41 | 7,316 | +0.05(+0.25%) |
Mar 13, 2023 | 20.39 | 20.99 | 20.36 | 20.36 | 7,588 | -0.59(-2.82%) |
Mar 10, 2023 | 21.48 | 21.48 | 20.95 | 20.95 | 2,243 | -0.25(-1.18%) |
Mar 09, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 1,259 | +0.13(+0.62%) |
Mar 08, 2023 | 21.00 | 21.14 | 21.00 | 21.07 | 1,508 | +0.13(+0.62%) |
Mar 07, 2023 | 21.02 | 21.02 | 20.48 | 20.94 | 7,552 | +0.13(+0.62%) |
Mar 06, 2023 | 21.18 | 21.69 | 20.81 | 20.81 | 4,874 | -0.44(-2.07%) |
Mar 03, 2023 | 21.50 | 21.60 | 21.25 | 21.25 | 2,923 | -0.30(-1.39%) |
Mar 02, 2023 | 20.95 | 21.55 | 20.95 | 21.55 | 2,712 | +0.75(+3.61%) |
Mar 01, 2023 | 20.80 | 21.03 | 20.80 | 20.80 | 2,021 | +0.45(+2.21%) |
Feb 28, 2023 | 21.08 | 21.15 | 20.35 | 20.35 | 3,897 | -0.42(-2.02%) |
Feb 27, 2023 | 20.63 | 21.46 | 20.55 | 20.77 | 7,641 | +0.22(+1.07%) |
Feb 24, 2023 | 20.35 | 20.90 | 20.35 | 20.55 | 2,752 | -0.23(-1.11%) |
Feb 23, 2023 | 21.60 | 21.60 | 20.65 | 20.78 | 17,445 | -0.67(-3.12%) |
Feb 22, 2023 | 21.60 | 22.01 | 21.30 | 21.45 | 4,821 | -0.05(-0.23%) |
Feb 21, 2023 | 21.41 | 21.59 | 21.20 | 21.50 | 5,469 | +0.10(+0.47%) |
Feb 17, 2023 | 20.97 | 21.80 | 20.75 | 21.40 | 14,026 | +0.20(+0.94%) |
Feb 16, 2023 | 20.15 | 21.20 | 20.15 | 21.20 | 12,845 | +1.00(+4.95%) |
Feb 15, 2023 | 19.99 | 20.52 | 19.99 | 20.20 | 8,636 | +0.17(+0.85%) |
Feb 14, 2023 | 21.25 | 21.49 | 19.48 | 20.03 | 18,953 | -1.30(-6.12%) |
Feb 13, 2023 | 21.54 | 21.54 | 21.34 | 21.34 | 3,379 | -0.01(-0.05%) |
Feb 10, 2023 | 21.21 | 21.50 | 21.20 | 21.34 | 4,481 | +0.29(+1.40%) |
Feb 09, 2023 | 21.40 | 21.65 | 20.20 | 21.05 | 21,682 | -0.16(-0.75%) |
Feb 08, 2023 | 21.46 | 21.89 | 21.21 | 21.21 | 6,191 | -0.19(-0.89%) |
Feb 07, 2023 | 21.72 | 22.24 | 21.31 | 21.40 | 11,492 | -0.19(-0.88%) |
Feb 06, 2023 | 22.06 | 22.20 | 21.05 | 21.59 | 14,973 | -0.71(-3.18%) |
Feb 03, 2023 | 25.32 | 25.48 | 22.20 | 22.30 | 37,249 | -3.28(-12.82%) |
Feb 02, 2023 | 26.21 | 26.61 | 25.50 | 25.58 | 9,943 | -0.55(-2.10%) |
Feb 01, 2023 | 24.80 | 26.75 | 24.73 | 26.13 | 11,549 | +1.22(+4.90%) |
Jan 31, 2023 | 24.10 | 24.96 | 24.00 | 24.91 | 9,737 | +1.31(+5.55%) |
Jan 30, 2023 | 23.61 | 24.20 | 23.24 | 23.60 | 8,781 | -0.15(-0.63%) |
Jan 27, 2023 | 24.86 | 24.86 | 23.08 | 23.75 | 13,057 | -0.25(-1.04%) |
Jan 26, 2023 | 25.55 | 25.55 | 24.00 | 24.00 | 10,949 | -0.50(-2.04%) |
Jan 25, 2023 | 24.50 | 24.77 | 24.41 | 24.50 | 6,990 | -0.30(-1.21%) |
Jan 24, 2023 | 23.50 | 25.85 | 23.50 | 24.80 | 12,261 | +1.16(+4.91%) |
Jan 23, 2023 | 22.95 | 24.11 | 22.71 | 23.64 | 12,377 | +0.67(+2.92%) |
Jan 20, 2023 | 22.40 | 23.23 | 22.40 | 22.97 | 14,311 | +0.87(+3.94%) |
Jan 19, 2023 | 22.00 | 22.39 | 21.82 | 22.10 | 6,436 | +0.44(+2.03%) |
Jan 18, 2023 | 23.80 | 23.80 | 21.66 | 21.66 | 9,064 | -2.10(-8.84%) |
Jan 17, 2023 | 23.94 | 24.42 | 23.76 | 23.76 | 2,352 | -0.21(-0.88%) |
Jan 13, 2023 | 24.85 | 24.85 | 23.56 | 23.97 | 9,367 | +0.46(+1.96%) |
Jan 12, 2023 | 23.35 | 24.25 | 23.35 | 23.51 | 6,366 | -0.19(-0.80%) |
Jan 11, 2023 | 23.95 | 25.77 | 22.42 | 23.70 | 33,404 | +0.87(+3.81%) |
Jan 10, 2023 | 22.80 | 23.36 | 22.51 | 22.83 | 3,221 | -0.07(-0.31%) |
Jan 09, 2023 | 21.00 | 23.33 | 21.00 | 22.90 | 36,156 | +2.12(+10.20%) |
Jan 06, 2023 | 20.88 | 20.99 | 20.61 | 20.78 | 5,922 | +0.22(+1.07%) |
Jan 05, 2023 | 20.82 | 21.21 | 20.55 | 20.56 | 6,468 | -0.08(-0.39%) |
Jan 04, 2023 | 20.85 | 21.00 | 20.46 | 20.64 | 2,242 | -0.21(-1.01%) |
Jan 03, 2023 | 20.94 | 20.98 | 20.64 | 20.85 | 2,979 | +0.30(+1.46%) |
Dec 30, 2022 | 20.50 | 20.89 | 20.20 | 20.55 | 12,078 | +0.00(+0.00%) |
Dec 29, 2022 | 20.62 | 21.00 | 20.44 | 20.55 | 6,655 | -0.43(-2.05%) |
Dec 28, 2022 | 21.25 | 21.65 | 20.64 | 20.98 | 17,152 | -0.03(-0.14%) |
Dec 27, 2022 | 20.26 | 21.29 | 20.26 | 21.01 | 12,981 | +0.61(+2.99%) |
Dec 23, 2022 | 21.07 | 21.55 | 20.39 | 20.40 | 12,274 | -0.89(-4.18%) |
Dec 22, 2022 | 20.44 | 21.43 | 20.30 | 21.29 | 23,059 | +0.85(+4.16%) |
Dec 21, 2022 | 20.99 | 21.70 | 20.44 | 20.44 | 11,850 | -0.56(-2.67%) |
Dec 20, 2022 | 20.00 | 21.83 | 19.82 | 21.00 | 29,756 | +0.97(+4.84%) |
Dec 19, 2022 | 19.75 | 20.59 | 19.20 | 20.03 | 32,532 | +0.37(+1.88%) |
Dec 16, 2022 | 20.00 | 20.48 | 19.48 | 19.66 | 15,118 | -0.48(-2.38%) |
Dec 15, 2022 | 20.68 | 21.01 | 20.10 | 20.14 | 26,437 | -0.58(-2.80%) |
Dec 14, 2022 | 21.34 | 22.19 | 20.72 | 20.72 | 32,181 | -0.36(-1.71%) |
Dec 13, 2022 | 22.80 | 23.28 | 21.08 | 21.08 | 15,175 | -1.12(-5.05%) |
Dec 12, 2022 | 22.97 | 23.26 | 22.20 | 22.20 | 6,037 | -0.77(-3.34%) |
Dec 09, 2022 | 23.10 | 23.13 | 22.90 | 22.97 | 4,173 | -0.28(-1.20%) |
Dec 08, 2022 | 23.01 | 23.68 | 22.66 | 23.25 | 5,171 | +0.30(+1.30%) |
Dec 07, 2022 | 23.04 | 23.50 | 22.84 | 22.95 | 5,277 | -0.45(-1.90%) |
Dec 06, 2022 | 23.33 | 23.97 | 23.25 | 23.39 | 3,158 | +0.27(+1.19%) |
Dec 05, 2022 | 23.45 | 24.69 | 22.99 | 23.12 | 26,903 | -0.39(-1.66%) |
Dec 02, 2022 | 24.00 | 25.02 | 23.51 | 23.51 | 18,077 | -0.49(-2.04%) |
Dec 01, 2022 | 24.99 | 25.49 | 24.00 | 24.00 | 20,255 | -0.84(-3.38%) |
Nov 30, 2022 | 25.70 | 25.70 | 24.76 | 24.84 | 6,317 | -0.71(-2.78%) |
Nov 29, 2022 | 26.17 | 26.17 | 25.55 | 25.55 | 2,402 | -0.61(-2.33%) |
Nov 28, 2022 | 26.06 | 27.35 | 25.65 | 26.16 | 8,519 | -0.34(-1.28%) |
Nov 25, 2022 | 26.37 | 27.09 | 26.02 | 26.50 | 1,973 | +0.00(+0.00%) |
Nov 23, 2022 | 26.70 | 26.75 | 26.21 | 26.50 | 7,763 | +0.44(+1.69%) |
Nov 22, 2022 | 26.24 | 26.27 | 26.00 | 26.06 | 12,132 | +0.04(+0.15%) |
Nov 21, 2022 | 27.00 | 27.48 | 25.52 | 26.02 | 26,543 | -0.98(-3.63%) |
Nov 18, 2022 | 29.55 | 29.55 | 27.00 | 27.00 | 3,928 | -0.85(-3.05%) |
Nov 17, 2022 | 28.03 | 28.05 | 27.85 | 27.85 | 1,287 | -0.65(-2.28%) |
Nov 16, 2022 | 29.23 | 29.36 | 28.25 | 28.50 | 5,279 | -0.60(-2.06%) |
Nov 15, 2022 | 29.97 | 29.97 | 29.10 | 29.10 | 5,177 | -0.70(-2.35%) |
Nov 14, 2022 | 29.84 | 29.91 | 29.75 | 29.80 | 3,670 | -0.04(-0.13%) |
Nov 11, 2022 | 29.88 | 31.00 | 29.80 | 29.84 | 3,004 | -0.06(-0.20%) |
Nov 10, 2022 | 29.38 | 30.23 | 29.38 | 29.90 | 1,797 | -0.45(-1.48%) |
Nov 09, 2022 | 30.03 | 30.59 | 29.99 | 30.35 | 10,194 | -0.05(-0.16%) |
Nov 08, 2022 | 29.58 | 31.04 | 29.58 | 30.40 | 6,662 | +0.69(+2.32%) |
Nov 07, 2022 | 30.44 | 30.44 | 29.20 | 29.71 | 7,262 | -0.69(-2.27%) |
Nov 04, 2022 | 29.74 | 30.40 | 29.49 | 30.40 | 8,518 | +1.05(+3.58%) |
Nov 03, 2022 | 28.44 | 29.35 | 27.18 | 29.35 | 7,632 | +0.55(+1.91%) |
Nov 02, 2022 | 29.89 | 30.00 | 28.00 | 28.80 | 24,246 | -1.09(-3.65%) |
Nov 01, 2022 | 26.37 | 29.89 | 25.89 | 29.89 | 21,781 | +3.89(+14.96%) |
Oct 31, 2022 | 24.00 | 26.06 | 23.98 | 26.00 | 20,981 | +2.02(+8.42%) |
Oct 28, 2022 | 23.49 | 23.98 | 22.26 | 23.98 | 29,378 | -0.52(-2.12%) |
Oct 27, 2022 | 24.25 | 25.00 | 24.00 | 24.50 | 2,827 | +0.31(+1.28%) |
Oct 26, 2022 | 24.29 | 24.34 | 23.26 | 24.19 | 3,303 | +0.19(+0.79%) |
Oct 25, 2022 | 23.80 | 24.78 | 23.80 | 24.00 | 3,828 | +0.25(+1.05%) |
Oct 24, 2022 | 24.59 | 24.59 | 23.75 | 23.75 | 2,860 | -0.85(-3.46%) |
Oct 21, 2022 | 25.52 | 25.52 | 24.60 | 24.60 | 4,979 | -0.49(-1.95%) |
Oct 20, 2022 | 25.20 | 25.20 | 24.50 | 25.09 | 2,342 | -0.03(-0.12%) |
Oct 19, 2022 | 24.14 | 25.12 | 24.14 | 25.12 | 2,970 | +0.97(+4.02%) |
Oct 18, 2022 | 24.95 | 24.95 | 24.15 | 24.15 | 1,131 | +0.15(+0.62%) |
Oct 17, 2022 | 24.02 | 24.19 | 23.29 | 24.00 | 3,583 | -0.19(-0.79%) |
Oct 14, 2022 | 24.00 | 25.60 | 23.57 | 24.19 | 15,318 | +0.29(+1.21%) |
Oct 13, 2022 | 22.85 | 23.90 | 22.78 | 23.90 | 5,089 | +0.44(+1.88%) |
Oct 12, 2022 | 23.64 | 23.87 | 22.55 | 23.46 | 3,137 | +0.00(+0.00%) |
Oct 11, 2022 | 23.30 | 23.70 | 23.30 | 23.46 | 3,517 | +0.00(+0.00%) |
Oct 10, 2022 | 22.27 | 23.46 | 22.25 | 23.46 | 5,211 | +1.32(+5.96%) |
Oct 07, 2022 | 22.15 | 22.15 | 22.11 | 22.14 | 2,838 | -0.41(-1.82%) |
Oct 06, 2022 | 21.65 | 23.00 | 21.65 | 22.55 | 5,250 | +1.16(+5.42%) |
Oct 05, 2022 | 21.55 | 21.90 | 21.35 | 21.39 | 15,830 | -0.16(-0.74%) |
Oct 04, 2022 | 21.70 | 21.86 | 21.36 | 21.55 | 4,206 | +0.32(+1.51%) |
Oct 03, 2022 | 20.95 | 21.72 | 20.72 | 21.23 | 12,686 | +0.43(+2.07%) |
Sep 30, 2022 | 21.15 | 21.31 | 20.65 | 20.80 | 5,396 | -0.44(-2.09%) |
Sep 29, 2022 | 21.80 | 21.90 | 20.93 | 21.24 | 28,787 | -0.40(-1.83%) |
Sep 28, 2022 | 21.37 | 21.64 | 21.36 | 21.64 | 5,237 | +0.39(+1.84%) |
Sep 27, 2022 | 20.89 | 21.35 | 20.67 | 21.25 | 9,016 | +0.35(+1.67%) |
Sep 26, 2022 | 21.46 | 21.69 | 20.82 | 20.90 | 5,030 | -1.00(-4.57%) |
Sep 23, 2022 | 22.41 | 22.95 | 21.51 | 21.90 | 4,988 | -0.55(-2.45%) |
Sep 22, 2022 | 22.39 | 22.74 | 22.39 | 22.45 | 897 | -0.53(-2.31%) |
Sep 21, 2022 | 23.50 | 23.51 | 22.88 | 22.98 | 5,054 | -0.49(-2.09%) |
Sep 20, 2022 | 23.51 | 23.75 | 23.45 | 23.47 | 2,694 | +0.00(+0.00%) |
Sep 19, 2022 | 24.56 | 24.56 | 23.45 | 23.47 | 5,649 | -1.33(-5.36%) |
Sep 16, 2022 | 23.71 | 24.85 | 23.71 | 24.80 | 5,445 | +0.57(+2.35%) |
Sep 15, 2022 | 24.00 | 24.62 | 23.88 | 24.23 | 1,710 | +0.33(+1.38%) |
Sep 14, 2022 | 24.01 | 24.40 | 23.90 | 23.90 | 3,755 | -0.14(-0.58%) |
Sep 13, 2022 | 23.70 | 24.29 | 23.70 | 24.04 | 2,618 | +0.31(+1.31%) |
Sep 12, 2022 | 24.41 | 25.39 | 23.70 | 23.73 | 16,440 | -0.55(-2.27%) |
Sep 09, 2022 | 24.28 | 24.60 | 24.01 | 24.28 | 9,184 | -0.02(-0.08%) |
Sep 08, 2022 | 25.00 | 25.25 | 24.05 | 24.30 | 10,720 | -0.69(-2.76%) |
Sep 07, 2022 | 25.37 | 25.60 | 24.46 | 24.99 | 7,339 | -0.26(-1.03%) |
Sep 06, 2022 | 26.02 | 26.02 | 25.25 | 25.25 | 2,851 | -0.38(-1.48%) |
Sep 02, 2022 | 25.29 | 25.90 | 25.29 | 25.63 | 2,843 | -0.39(-1.50%) |
Sep 01, 2022 | 26.88 | 26.88 | 25.21 | 26.02 | 6,877 | -1.28(-4.69%) |
Aug 31, 2022 | 27.00 | 27.40 | 26.82 | 27.30 | 7,090 | +0.56(+2.09%) |
Aug 30, 2022 | 28.00 | 28.00 | 26.65 | 26.74 | 5,499 | -0.84(-3.05%) |
Aug 29, 2022 | 28.67 | 28.67 | 27.58 | 27.58 | 2,483 | -1.09(-3.80%) |
Aug 26, 2022 | 28.47 | 28.67 | 28.06 | 28.67 | 6,854 | +0.08(+0.28%) |
Aug 25, 2022 | 28.62 | 29.27 | 28.59 | 28.59 | 3,881 | -0.04(-0.14%) |
Aug 24, 2022 | 30.09 | 30.19 | 28.50 | 28.63 | 17,563 | -1.44(-4.79%) |
Aug 23, 2022 | 30.39 | 30.46 | 30.00 | 30.07 | 4,866 | -0.27(-0.89%) |
Aug 22, 2022 | 32.00 | 32.00 | 30.34 | 30.34 | 5,382 | -1.72(-5.36%) |
Aug 19, 2022 | 33.48 | 33.48 | 32.00 | 32.06 | 6,612 | -0.62(-1.90%) |
Aug 18, 2022 | 32.75 | 33.10 | 32.50 | 32.68 | 5,230 | -0.46(-1.38%) |
Aug 17, 2022 | 33.15 | 33.40 | 32.35 | 33.14 | 3,020 | +0.09(+0.26%) |
Aug 16, 2022 | 33.75 | 33.75 | 32.91 | 33.05 | 9,646 | -0.85(-2.51%) |
Aug 15, 2022 | 29.99 | 33.90 | 29.99 | 33.90 | 21,582 | +3.91(+13.04%) |
Aug 12, 2022 | 28.76 | 30.43 | 28.75 | 29.99 | 13,320 | -0.01(-0.03%) |
Aug 11, 2022 | 30.00 | 30.57 | 29.19 | 30.00 | 20,132 | +0.00(+0.00%) |
Aug 10, 2022 | 29.00 | 30.00 | 28.80 | 30.00 | 18,226 | +1.19(+4.13%) |
Aug 09, 2022 | 28.79 | 29.12 | 28.60 | 28.81 | 3,066 | +0.02(+0.07%) |
Aug 08, 2022 | 28.64 | 28.86 | 28.64 | 28.79 | 2,293 | +0.15(+0.54%) |
Aug 05, 2022 | 28.93 | 28.93 | 28.33 | 28.64 | 3,890 | +0.04(+0.12%) |
Aug 04, 2022 | 29.30 | 29.30 | 28.60 | 28.60 | 3,450 | -0.45(-1.57%) |
Aug 03, 2022 | 29.04 | 29.37 | 28.53 | 29.05 | 4,936 | -0.09(-0.29%) |
Aug 02, 2022 | 29.80 | 29.80 | 29.14 | 29.14 | 7,938 | -0.90(-3.00%) |
Aug 01, 2022 | 30.48 | 30.48 | 29.66 | 30.04 | 4,081 | -0.38(-1.25%) |
Jul 29, 2022 | 30.20 | 30.53 | 29.61 | 30.42 | 3,894 | +0.23(+0.76%) |
Jul 28, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 865 | -0.06(-0.20%) |
Jul 27, 2022 | 29.83 | 30.44 | 29.55 | 30.25 | 11,358 | +0.06(+0.21%) |
Jul 26, 2022 | 29.55 | 30.19 | 29.55 | 30.19 | 1,517 | +0.58(+1.95%) |
Jul 25, 2022 | 30.00 | 30.03 | 29.56 | 29.61 | 5,179 | +0.04(+0.14%) |
Jul 22, 2022 | 29.32 | 29.65 | 29.15 | 29.57 | 3,916 | +0.22(+0.75%) |
Jul 21, 2022 | 29.85 | 29.85 | 29.26 | 29.35 | 2,897 | -0.50(-1.67%) |
Jul 20, 2022 | 29.15 | 30.16 | 29.15 | 29.85 | 4,876 | +0.73(+2.50%) |
Jul 19, 2022 | 29.25 | 29.75 | 29.05 | 29.12 | 6,164 | +0.10(+0.34%) |
Jul 18, 2022 | 30.27 | 30.65 | 29.02 | 29.02 | 12,957 | -1.03(-3.43%) |
Jul 15, 2022 | 30.20 | 30.53 | 29.75 | 30.05 | 3,051 | +0.11(+0.37%) |
Jul 14, 2022 | 30.00 | 30.01 | 29.94 | 29.94 | 1,431 | -0.41(-1.35%) |
Jul 13, 2022 | 29.92 | 30.95 | 29.92 | 30.35 | 820 | +0.09(+0.30%) |
Jul 12, 2022 | 30.21 | 30.77 | 30.21 | 30.26 | 2,365 | -0.54(-1.75%) |
Jul 11, 2022 | 30.50 | 31.30 | 29.97 | 30.80 | 14,333 | +0.06(+0.20%) |
Jul 08, 2022 | 31.33 | 31.33 | 30.69 | 30.74 | 3,915 | -0.95(-3.00%) |
Jul 07, 2022 | 31.62 | 31.74 | 30.85 | 31.69 | 12,959 | -0.11(-0.35%) |
Jul 06, 2022 | 32.00 | 32.18 | 31.03 | 31.80 | 5,747 | -0.30(-0.93%) |
Jul 05, 2022 | 32.70 | 32.70 | 32.04 | 32.10 | 5,613 | -0.90(-2.73%) |
Jul 01, 2022 | 33.22 | 33.30 | 32.56 | 33.00 | 3,069 | -0.15(-0.45%) |
Jun 30, 2022 | 33.82 | 33.82 | 32.47 | 33.15 | 6,805 | -0.07(-0.21%) |
Jun 29, 2022 | 33.06 | 33.47 | 33.06 | 33.22 | 2,020 | -0.85(-2.49%) |
Jun 28, 2022 | 34.82 | 34.82 | 33.45 | 34.07 | 7,621 | +0.62(+1.85%) |
Jun 27, 2022 | 33.60 | 33.65 | 33.12 | 33.45 | 2,142 | +0.05(+0.15%) |
Jun 24, 2022 | 33.00 | 34.30 | 33.00 | 33.40 | 4,434 | +0.79(+2.42%) |
Jun 23, 2022 | 33.85 | 34.25 | 32.36 | 32.61 | 6,506 | -0.74(-2.22%) |
Jun 22, 2022 | 34.15 | 35.08 | 33.15 | 33.35 | 7,073 | -0.92(-2.68%) |
Jun 21, 2022 | 33.70 | 35.74 | 33.65 | 34.27 | 21,831 | +1.15(+3.47%) |
Jun 17, 2022 | 34.44 | 34.45 | 33.12 | 33.12 | 9,504 | -0.75(-2.20%) |
Jun 16, 2022 | 34.02 | 34.50 | 33.34 | 33.87 | 7,291 | -1.04(-2.99%) |
Jun 15, 2022 | 34.87 | 35.27 | 34.15 | 34.91 | 21,528 | +1.20(+3.56%) |
Jun 14, 2022 | 32.83 | 34.28 | 31.99 | 33.71 | 13,269 | +1.11(+3.40%) |
Jun 13, 2022 | 32.75 | 33.30 | 32.32 | 32.60 | 12,314 | -0.16(-0.48%) |
Jun 10, 2022 | 33.10 | 33.65 | 32.44 | 32.76 | 2,886 | -0.38(-1.15%) |
Jun 09, 2022 | 33.10 | 34.71 | 33.09 | 33.14 | 2,960 | -0.48(-1.43%) |
Jun 08, 2022 | 34.10 | 34.74 | 33.62 | 33.62 | 3,090 | -1.26(-3.61%) |
Jun 07, 2022 | 33.06 | 35.73 | 33.06 | 34.88 | 8,685 | +1.38(+4.12%) |
Jun 06, 2022 | 33.40 | 34.25 | 32.75 | 33.50 | 8,564 | -0.11(-0.33%) |
Jun 03, 2022 | 34.75 | 34.75 | 33.32 | 33.61 | 2,104 | -0.99(-2.86%) |
Jun 02, 2022 | 35.48 | 35.48 | 34.60 | 34.60 | 8,622 | -0.50(-1.42%) |
Jun 01, 2022 | 36.35 | 36.35 | 34.50 | 35.10 | 9,088 | -0.32(-0.90%) |
May 31, 2022 | 33.79 | 35.78 | 33.10 | 35.42 | 11,872 | +1.67(+4.95%) |
May 27, 2022 | 34.05 | 35.80 | 31.68 | 33.75 | 7,775 | -0.70(-2.03%) |
May 26, 2022 | 31.74 | 35.33 | 31.15 | 34.45 | 31,887 | +2.70(+8.50%) |
May 24, 2022 | 31.75 | 658 | -0.45(-1.40%) | |||
May 23, 2022 | 32.65 | 32.83 | 30.58 | 32.20 | 35,829 | +0.08(+0.25%) |
May 20, 2022 | 32.89 | 32.89 | 32.12 | 32.12 | 917 | -0.23(-0.71%) |
May 19, 2022 | 30.00 | 33.56 | 30.00 | 32.35 | 53,853 | +2.23(+7.40%) |
May 18, 2022 | 32.55 | 33.15 | 29.50 | 30.12 | 55,933 | -2.60(-7.95%) |
May 17, 2022 | 33.16 | 33.16 | 32.50 | 32.72 | 6,388 | +0.02(+0.06%) |
May 16, 2022 | 34.00 | 34.00 | 32.70 | 32.70 | 8,022 | -1.92(-5.55%) |
May 13, 2022 | 33.24 | 35.20 | 33.24 | 34.62 | 24,520 | +1.77(+5.39%) |
May 12, 2022 | 32.41 | 33.70 | 30.34 | 32.85 | 20,558 | +0.74(+2.30%) |
May 11, 2022 | 33.70 | 33.70 | 32.11 | 32.11 | 5,055 | -1.89(-5.55%) |
May 10, 2022 | 34.19 | 34.48 | 34.00 | 34.00 | 2,071 | -0.25(-0.74%) |
May 09, 2022 | 34.00 | 35.25 | 34.00 | 34.25 | 9,972 | -0.10(-0.29%) |
May 06, 2022 | 36.06 | 36.06 | 34.04 | 34.35 | 3,758 | -0.85(-2.41%) |
May 05, 2022 | 35.82 | 35.82 | 34.89 | 35.20 | 3,231 | +0.01(+0.03%) |
May 04, 2022 | 34.90 | 35.41 | 34.64 | 35.19 | 1,297 | +0.34(+0.98%) |
May 03, 2022 | 35.05 | 35.64 | 34.67 | 34.85 | 1,666 | -0.21(-0.60%) |