Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.78 | 28.20 | 27.61 | 28.03 | 43,766 | +0.85(+3.15%) |
Apr 27, 2023 | 27.23 | 27.45 | 26.94 | 27.18 | 73,357 | +0.24(+0.89%) |
Apr 26, 2023 | 28.06 | 28.10 | 26.71 | 26.94 | 136,576 | -1.15(-4.10%) |
Apr 25, 2023 | 27.55 | 28.27 | 27.46 | 28.09 | 113,499 | +0.47(+1.71%) |
Apr 24, 2023 | 27.18 | 27.70 | 27.15 | 27.61 | 56,331 | +0.41(+1.51%) |
Apr 21, 2023 | 26.95 | 27.37 | 26.78 | 27.20 | 77,848 | +0.08(+0.30%) |
Apr 20, 2023 | 27.02 | 27.32 | 26.86 | 27.12 | 89,630 | +0.01(+0.03%) |
Apr 19, 2023 | 26.94 | 27.20 | 26.77 | 27.11 | 42,310 | +0.15(+0.56%) |
Apr 18, 2023 | 27.15 | 27.46 | 26.76 | 26.96 | 59,089 | -0.37(-1.37%) |
Apr 17, 2023 | 26.96 | 27.44 | 26.89 | 27.34 | 76,164 | +0.36(+1.32%) |
Apr 14, 2023 | 27.02 | 27.20 | 26.77 | 26.98 | 54,089 | +0.13(+0.50%) |
Apr 13, 2023 | 26.85 | 27.25 | 26.67 | 26.85 | 81,186 | -0.08(-0.30%) |
Apr 12, 2023 | 27.29 | 27.29 | 26.78 | 26.93 | 78,321 | -0.12(-0.43%) |
Apr 11, 2023 | 26.89 | 27.53 | 26.69 | 27.04 | 76,001 | +0.01(+0.03%) |
Apr 10, 2023 | 26.92 | 27.57 | 26.84 | 27.03 | 58,192 | +0.10(+0.36%) |
Apr 06, 2023 | 26.76 | 27.63 | 26.76 | 26.94 | 68,955 | +0.12(+0.47%) |
Apr 05, 2023 | 27.70 | 27.70 | 26.76 | 26.81 | 125,219 | -0.72(-2.62%) |
Apr 04, 2023 | 28.11 | 28.11 | 27.20 | 27.53 | 60,984 | -0.47(-1.69%) |
Apr 03, 2023 | 28.15 | 28.42 | 27.89 | 28.01 | 67,274 | +0.34(+1.22%) |
Mar 31, 2023 | 27.25 | 27.74 | 27.12 | 27.67 | 146,733 | +0.37(+1.37%) |
Mar 30, 2023 | 28.23 | 28.23 | 27.14 | 27.29 | 94,963 | -0.65(-2.33%) |
Mar 29, 2023 | 28.08 | 28.10 | 27.58 | 27.94 | 70,419 | +0.14(+0.51%) |
Mar 28, 2023 | 27.02 | 27.89 | 27.02 | 27.80 | 76,610 | +0.70(+2.60%) |
Mar 27, 2023 | 26.65 | 27.34 | 26.64 | 27.10 | 78,237 | +0.45(+1.67%) |
Mar 24, 2023 | 26.05 | 26.69 | 25.87 | 26.65 | 111,805 | +0.52(+1.98%) |
Mar 23, 2023 | 26.03 | 26.43 | 25.84 | 26.13 | 166,630 | +0.11(+0.41%) |
Mar 22, 2023 | 26.16 | 26.40 | 25.91 | 26.03 | 188,024 | -0.31(-1.19%) |
Mar 21, 2023 | 26.43 | 26.64 | 26.31 | 26.34 | 67,279 | +0.33(+1.27%) |
Mar 20, 2023 | 26.08 | 26.47 | 25.79 | 26.01 | 236,453 | -0.22(-0.85%) |
Mar 17, 2023 | 26.46 | 26.65 | 25.63 | 26.23 | 288,917 | -0.61(-2.26%) |
Mar 16, 2023 | 25.92 | 26.94 | 25.78 | 26.84 | 142,813 | +0.80(+3.08%) |
Mar 15, 2023 | 27.20 | 27.31 | 26.01 | 26.03 | 196,625 | -1.69(-6.08%) |
Mar 14, 2023 | 27.29 | 28.38 | 27.29 | 27.72 | 145,974 | +0.51(+1.87%) |
Mar 13, 2023 | 29.34 | 29.48 | 26.78 | 27.21 | 384,049 | -2.55(-8.57%) |
Mar 10, 2023 | 30.24 | 30.41 | 29.75 | 29.76 | 201,323 | -0.71(-2.34%) |
Mar 09, 2023 | 30.76 | 30.79 | 30.28 | 30.48 | 137,919 | -0.04(-0.15%) |
Mar 08, 2023 | 30.79 | 31.03 | 30.31 | 30.52 | 112,709 | -0.45(-1.44%) |
Mar 07, 2023 | 30.98 | 31.07 | 30.72 | 30.97 | 98,845 | -0.01(-0.03%) |
Mar 06, 2023 | 30.98 | 31.13 | 30.53 | 30.98 | 145,116 | -0.20(-0.63%) |
Mar 03, 2023 | 30.97 | 31.60 | 30.97 | 31.17 | 107,805 | -0.04(-0.11%) |
Mar 02, 2023 | 31.09 | 31.62 | 31.02 | 31.21 | 119,391 | -0.15(-0.48%) |
Mar 01, 2023 | 31.18 | 31.48 | 30.77 | 31.36 | 181,811 | +0.14(+0.46%) |
Feb 28, 2023 | 31.50 | 31.50 | 31.05 | 31.22 | 251,078 | -0.28(-0.88%) |
Feb 27, 2023 | 31.65 | 31.65 | 30.32 | 31.49 | 303,069 | +0.67(+2.17%) |
Feb 24, 2023 | 30.59 | 30.91 | 30.20 | 30.82 | 185,913 | +0.07(+0.23%) |
Feb 23, 2023 | 30.73 | 31.04 | 30.34 | 30.75 | 186,501 | +0.37(+1.20%) |
Feb 22, 2023 | 30.42 | 30.88 | 29.73 | 30.39 | 262,157 | -0.19(-0.61%) |
Feb 21, 2023 | 32.00 | 32.33 | 30.48 | 30.57 | 222,546 | -1.55(-4.83%) |
Feb 17, 2023 | 32.22 | 32.46 | 32.03 | 32.13 | 96,499 | -0.55(-1.69%) |
Feb 16, 2023 | 33.00 | 33.11 | 32.63 | 32.68 | 74,984 | -0.31(-0.95%) |
Feb 15, 2023 | 33.00 | 33.22 | 32.30 | 32.99 | 148,370 | -0.23(-0.70%) |
Feb 14, 2023 | 33.57 | 34.07 | 32.99 | 33.22 | 191,580 | -0.21(-0.61%) |
Feb 13, 2023 | 32.63 | 33.46 | 32.55 | 33.43 | 104,237 | +0.78(+2.40%) |
Feb 10, 2023 | 32.63 | 33.61 | 32.36 | 32.64 | 173,033 | +0.54(+1.67%) |
Feb 09, 2023 | 32.39 | 32.64 | 32.11 | 32.11 | 186,719 | -0.49(-1.50%) |
Feb 08, 2023 | 32.15 | 32.85 | 32.07 | 32.60 | 125,342 | +0.12(+0.36%) |
Feb 07, 2023 | 32.95 | 33.38 | 32.29 | 32.48 | 221,098 | -0.46(-1.40%) |
Feb 06, 2023 | 33.34 | 33.57 | 32.69 | 32.94 | 414,138 | +0.10(+0.31%) |
Feb 03, 2023 | 32.85 | 33.21 | 32.42 | 32.84 | 234,034 | +0.32(+0.97%) |
Feb 02, 2023 | 32.51 | 32.64 | 32.08 | 32.53 | 166,794 | +0.40(+1.25%) |
Feb 01, 2023 | 31.69 | 32.63 | 31.47 | 32.12 | 280,403 | +0.48(+1.51%) |
Jan 31, 2023 | 30.58 | 31.65 | 30.58 | 31.64 | 155,384 | +1.14(+3.73%) |
Jan 30, 2023 | 30.92 | 31.65 | 30.31 | 30.51 | 154,862 | -0.16(-0.53%) |
Jan 27, 2023 | 31.26 | 31.39 | 30.53 | 30.67 | 233,544 | -0.59(-1.89%) |
Jan 26, 2023 | 31.49 | 31.65 | 30.85 | 31.26 | 129,954 | +0.08(+0.25%) |
Jan 25, 2023 | 29.16 | 31.48 | 29.07 | 31.18 | 269,129 | +2.48(+8.64%) |
Jan 24, 2023 | 29.09 | 29.09 | 28.41 | 28.70 | 102,035 | -0.30(-1.03%) |
Jan 23, 2023 | 28.80 | 29.47 | 28.67 | 29.00 | 155,813 | +0.21(+0.74%) |
Jan 20, 2023 | 28.32 | 28.90 | 28.32 | 28.79 | 73,469 | +0.47(+1.66%) |
Jan 19, 2023 | 28.33 | 28.72 | 28.15 | 28.32 | 112,680 | -0.27(-0.93%) |
Jan 18, 2023 | 29.35 | 29.46 | 28.47 | 28.58 | 113,198 | -0.60(-2.05%) |
Jan 17, 2023 | 29.04 | 29.34 | 28.92 | 29.18 | 98,798 | +0.45(+1.58%) |
Jan 13, 2023 | 28.49 | 28.86 | 28.38 | 28.73 | 61,722 | +0.37(+1.30%) |
Jan 12, 2023 | 28.49 | 28.78 | 28.22 | 28.36 | 102,357 | -0.15(-0.54%) |
Jan 11, 2023 | 27.20 | 28.70 | 27.20 | 28.51 | 513,951 | +1.12(+4.09%) |
Jan 10, 2023 | 27.16 | 27.59 | 27.00 | 27.39 | 327,548 | +0.27(+1.01%) |
Jan 09, 2023 | 27.43 | 27.85 | 27.12 | 27.12 | 132,163 | -0.25(-0.91%) |
Jan 06, 2023 | 27.27 | 27.68 | 27.10 | 27.37 | 191,960 | +0.09(+0.35%) |
Jan 05, 2023 | 26.90 | 27.57 | 26.90 | 27.27 | 247,255 | +0.03(+0.13%) |
Jan 04, 2023 | 28.94 | 29.39 | 27.17 | 27.24 | 293,740 | -2.02(-6.90%) |
Jan 03, 2023 | 29.93 | 30.28 | 29.16 | 29.26 | 161,768 | -0.49(-1.64%) |
Dec 30, 2022 | 29.51 | 30.19 | 29.09 | 29.75 | 134,609 | +0.25(+0.84%) |
Dec 29, 2022 | 30.16 | 30.69 | 29.50 | 29.50 | 130,929 | -0.67(-2.21%) |
Dec 28, 2022 | 30.54 | 30.99 | 29.69 | 30.16 | 257,484 | -0.59(-1.92%) |
Dec 27, 2022 | 30.69 | 30.93 | 30.20 | 30.75 | 278,612 | +0.02(+0.06%) |
Dec 23, 2022 | 29.03 | 31.05 | 28.92 | 30.74 | 293,835 | +1.96(+6.81%) |
Dec 22, 2022 | 28.72 | 29.01 | 28.07 | 28.78 | 197,662 | +0.14(+0.48%) |
Dec 21, 2022 | 28.58 | 28.83 | 28.24 | 28.64 | 395,451 | +0.46(+1.64%) |
Dec 20, 2022 | 28.03 | 28.66 | 27.90 | 28.18 | 224,865 | +0.19(+0.67%) |
Dec 19, 2022 | 28.64 | 29.12 | 27.85 | 27.99 | 287,235 | -0.43(-1.50%) |
Dec 16, 2022 | 29.24 | 29.77 | 28.36 | 28.42 | 2,027,599 | -0.82(-2.81%) |
Dec 15, 2022 | 29.30 | 29.66 | 29.03 | 29.24 | 364,814 | -0.11(-0.38%) |
Dec 14, 2022 | 29.23 | 30.36 | 28.98 | 29.35 | 526,971 | +0.15(+0.53%) |
Dec 13, 2022 | 28.33 | 29.85 | 28.33 | 29.20 | 649,928 | +0.99(+3.52%) |
Dec 12, 2022 | 27.97 | 28.99 | 27.72 | 28.21 | 497,406 | +0.23(+0.83%) |
Dec 09, 2022 | 26.69 | 28.41 | 26.25 | 27.97 | 475,911 | +1.83(+7.00%) |
Dec 08, 2022 | 26.32 | 26.61 | 25.98 | 26.14 | 175,411 | +0.11(+0.43%) |
Dec 07, 2022 | 25.72 | 26.60 | 25.72 | 26.03 | 149,965 | +0.19(+0.73%) |
Dec 06, 2022 | 26.28 | 26.70 | 25.52 | 25.84 | 166,463 | -0.61(-2.30%) |
Dec 05, 2022 | 26.96 | 27.20 | 26.31 | 26.45 | 171,466 | -0.47(-1.75%) |
Dec 02, 2022 | 26.80 | 27.10 | 26.64 | 26.92 | 166,447 | -0.21(-0.76%) |
Dec 01, 2022 | 28.17 | 28.21 | 26.99 | 27.13 | 140,403 | -0.96(-3.41%) |
Nov 30, 2022 | 27.28 | 28.15 | 27.01 | 28.09 | 529,961 | +1.08(+3.99%) |
Nov 29, 2022 | 26.91 | 27.21 | 26.81 | 27.01 | 54,505 | +0.21(+0.77%) |
Nov 28, 2022 | 27.03 | 27.15 | 26.47 | 26.80 | 169,368 | -0.23(-0.85%) |
Nov 25, 2022 | 27.36 | 27.68 | 27.03 | 27.03 | 61,927 | -0.27(-0.97%) |
Nov 23, 2022 | 26.92 | 28.04 | 26.75 | 27.30 | 258,453 | +0.20(+0.73%) |
Nov 22, 2022 | 26.25 | 27.24 | 26.11 | 27.10 | 226,621 | +0.85(+3.23%) |
Nov 21, 2022 | 26.25 | 26.31 | 25.46 | 26.25 | 201,546 | -0.08(-0.29%) |
Nov 18, 2022 | 26.02 | 26.49 | 25.67 | 26.33 | 163,748 | +0.45(+1.75%) |
Nov 17, 2022 | 26.78 | 26.78 | 25.79 | 25.88 | 253,785 | -1.04(-3.85%) |
Nov 16, 2022 | 26.73 | 27.07 | 26.43 | 26.91 | 168,339 | +0.18(+0.67%) |
Nov 15, 2022 | 27.03 | 27.14 | 26.27 | 26.73 | 240,627 | +0.14(+0.51%) |
Nov 14, 2022 | 26.43 | 27.73 | 26.11 | 26.60 | 604,186 | +0.34(+1.30%) |
Nov 11, 2022 | 26.26 | 26.38 | 25.79 | 26.25 | 206,241 | +0.22(+0.85%) |
Nov 10, 2022 | 25.24 | 26.06 | 25.06 | 26.03 | 239,936 | +0.91(+3.61%) |
Nov 09, 2022 | 26.27 | 26.31 | 25.01 | 25.13 | 226,218 | -1.07(-4.08%) |
Nov 08, 2022 | 26.09 | 26.43 | 25.86 | 26.20 | 362,369 | +0.56(+2.20%) |
Nov 07, 2022 | 26.02 | 26.25 | 24.81 | 25.63 | 614,508 | -1.26(-4.69%) |
Nov 04, 2022 | 28.52 | 29.60 | 26.84 | 26.89 | 372,150 | -1.21(-4.30%) |
Nov 03, 2022 | 27.64 | 29.59 | 27.20 | 28.10 | 323,220 | +0.71(+2.60%) |
Nov 02, 2022 | 27.21 | 28.06 | 26.84 | 27.39 | 134,503 | +0.45(+1.68%) |
Nov 01, 2022 | 28.51 | 28.51 | 26.63 | 26.93 | 289,816 | -1.23(-4.38%) |
Oct 31, 2022 | 26.02 | 28.69 | 25.95 | 28.17 | 532,440 | +3.07(+12.23%) |
Oct 28, 2022 | 25.13 | 25.25 | 24.71 | 25.10 | 111,280 | +0.16(+0.64%) |
Oct 27, 2022 | 24.74 | 25.11 | 24.69 | 24.94 | 114,479 | +0.22(+0.88%) |
Oct 26, 2022 | 24.74 | 24.74 | 24.49 | 24.72 | 101,356 | +0.05(+0.20%) |
Oct 25, 2022 | 24.15 | 24.74 | 23.95 | 24.67 | 233,441 | +0.62(+2.58%) |
Oct 24, 2022 | 24.31 | 24.31 | 23.96 | 24.05 | 29,949 | -0.08(-0.35%) |
Oct 21, 2022 | 24.09 | 24.29 | 23.70 | 24.13 | 58,369 | +0.00(+0.00%) |
Oct 20, 2022 | 23.91 | 24.33 | 23.23 | 24.13 | 107,708 | +0.29(+1.23%) |
Oct 19, 2022 | 23.39 | 23.91 | 23.21 | 23.84 | 70,652 | +0.49(+2.08%) |
Oct 18, 2022 | 22.77 | 23.46 | 22.71 | 23.35 | 77,903 | +0.59(+2.58%) |
Oct 17, 2022 | 22.24 | 22.86 | 22.24 | 22.77 | 44,836 | +0.68(+3.08%) |
Oct 14, 2022 | 22.18 | 22.53 | 21.87 | 22.09 | 38,214 | -0.32(-1.42%) |
Oct 13, 2022 | 22.57 | 22.94 | 22.12 | 22.40 | 109,280 | -0.60(-2.59%) |
Oct 12, 2022 | 23.13 | 23.20 | 22.72 | 23.00 | 23,552 | -0.15(-0.65%) |
Oct 11, 2022 | 22.47 | 23.34 | 22.30 | 23.15 | 64,906 | +0.45(+2.00%) |
Oct 10, 2022 | 23.12 | 23.30 | 22.56 | 22.70 | 57,389 | -0.43(-1.85%) |
Oct 07, 2022 | 23.07 | 23.43 | 22.73 | 23.13 | 51,276 | +0.09(+0.40%) |
Oct 06, 2022 | 23.25 | 23.47 | 22.79 | 23.03 | 75,559 | -0.22(-0.94%) |
Oct 05, 2022 | 22.35 | 23.45 | 22.35 | 23.25 | 71,344 | +0.70(+3.12%) |
Oct 04, 2022 | 22.14 | 22.76 | 22.14 | 22.55 | 79,085 | +0.75(+3.42%) |
Oct 03, 2022 | 21.48 | 21.99 | 21.09 | 21.80 | 89,440 | +1.04(+5.01%) |
Sep 30, 2022 | 20.92 | 21.21 | 20.71 | 20.76 | 74,771 | -0.15(-0.72%) |
Sep 29, 2022 | 21.35 | 21.35 | 20.49 | 20.91 | 65,338 | -0.56(-2.62%) |
Sep 28, 2022 | 20.93 | 21.57 | 20.68 | 21.47 | 67,552 | +0.69(+3.31%) |
Sep 27, 2022 | 20.69 | 21.19 | 20.47 | 20.79 | 99,785 | +0.32(+1.56%) |
Sep 26, 2022 | 21.20 | 21.56 | 20.34 | 20.47 | 134,193 | -0.83(-3.90%) |
Sep 23, 2022 | 23.07 | 23.10 | 21.00 | 21.30 | 247,086 | -1.83(-7.91%) |
Sep 22, 2022 | 23.91 | 23.91 | 23.11 | 23.13 | 76,228 | -0.18(-0.79%) |
Sep 21, 2022 | 23.98 | 24.03 | 23.24 | 23.31 | 82,942 | -0.31(-1.31%) |
Sep 20, 2022 | 23.81 | 24.00 | 23.51 | 23.62 | 34,517 | -0.23(-0.98%) |
Sep 19, 2022 | 23.49 | 24.12 | 23.49 | 23.86 | 66,584 | +0.15(+0.64%) |
Sep 16, 2022 | 24.40 | 24.41 | 23.61 | 23.70 | 117,563 | -0.70(-2.89%) |
Sep 15, 2022 | 24.82 | 24.82 | 24.24 | 24.41 | 60,724 | -0.49(-1.99%) |
Sep 14, 2022 | 24.27 | 24.91 | 24.27 | 24.90 | 71,342 | +0.60(+2.49%) |
Sep 13, 2022 | 24.49 | 24.74 | 24.20 | 24.30 | 80,760 | -0.28(-1.13%) |
Sep 12, 2022 | 24.62 | 24.91 | 24.44 | 24.58 | 76,682 | -0.04(-0.17%) |
Sep 09, 2022 | 24.57 | 24.73 | 24.25 | 24.62 | 74,699 | +0.32(+1.31%) |
Sep 08, 2022 | 24.57 | 24.58 | 24.17 | 24.30 | 42,414 | -0.09(-0.38%) |
Sep 07, 2022 | 24.52 | 24.53 | 24.12 | 24.39 | 53,922 | -0.13(-0.51%) |
Sep 06, 2022 | 24.25 | 24.65 | 23.86 | 24.52 | 92,839 | +0.44(+1.85%) |
Sep 02, 2022 | 23.82 | 24.46 | 23.82 | 24.07 | 84,924 | +0.55(+2.32%) |
Sep 01, 2022 | 24.10 | 24.10 | 23.34 | 23.53 | 110,579 | -0.76(-3.14%) |
Aug 31, 2022 | 23.88 | 24.32 | 23.57 | 24.29 | 74,055 | +0.57(+2.40%) |
Aug 30, 2022 | 24.50 | 24.66 | 23.42 | 23.72 | 195,674 | -1.02(-4.14%) |
Aug 29, 2022 | 23.24 | 25.04 | 23.06 | 24.74 | 695,256 | +1.72(+7.47%) |
Aug 26, 2022 | 23.18 | 23.29 | 22.77 | 23.03 | 109,816 | -0.33(-1.40%) |
Aug 25, 2022 | 23.72 | 23.72 | 23.22 | 23.35 | 94,441 | -0.23(-1.00%) |
Aug 24, 2022 | 22.98 | 23.73 | 22.98 | 23.59 | 78,558 | +0.54(+2.33%) |
Aug 23, 2022 | 23.07 | 23.55 | 22.92 | 23.05 | 72,439 | -0.13(-0.54%) |
Aug 22, 2022 | 23.32 | 23.45 | 22.87 | 23.18 | 74,127 | -0.44(-1.85%) |
Aug 19, 2022 | 23.71 | 23.92 | 23.44 | 23.61 | 100,934 | -0.03(-0.11%) |
Aug 18, 2022 | 23.47 | 23.86 | 23.28 | 23.64 | 47,450 | +0.35(+1.51%) |
Aug 17, 2022 | 22.86 | 23.49 | 22.66 | 23.29 | 58,208 | -0.23(-0.96%) |
Aug 16, 2022 | 23.69 | 23.70 | 23.45 | 23.51 | 69,485 | -0.08(-0.32%) |
Aug 15, 2022 | 23.56 | 23.91 | 23.33 | 23.59 | 108,238 | -0.13(-0.53%) |
Aug 12, 2022 | 23.01 | 24.03 | 22.74 | 23.71 | 261,399 | +1.07(+4.70%) |
Aug 11, 2022 | 22.49 | 22.82 | 22.40 | 22.65 | 80,806 | +0.30(+1.35%) |
Aug 10, 2022 | 22.60 | 22.86 | 22.25 | 22.35 | 92,476 | +0.12(+0.53%) |
Aug 09, 2022 | 22.48 | 22.79 | 22.07 | 22.23 | 137,004 | -0.62(-2.72%) |
Aug 08, 2022 | 23.14 | 23.31 | 22.76 | 22.85 | 62,664 | +0.12(+0.52%) |
Aug 05, 2022 | 21.31 | 23.39 | 21.31 | 22.73 | 190,654 | -0.09(-0.39%) |
Aug 04, 2022 | 23.26 | 23.31 | 22.78 | 22.82 | 131,960 | -0.40(-1.73%) |
Aug 03, 2022 | 23.39 | 23.62 | 22.98 | 23.22 | 110,424 | -0.04(-0.18%) |
Aug 02, 2022 | 23.17 | 23.27 | 22.78 | 23.26 | 87,163 | +0.18(+0.78%) |
Aug 01, 2022 | 22.81 | 23.21 | 22.67 | 23.08 | 125,184 | +0.29(+1.26%) |
Jul 29, 2022 | 22.77 | 22.99 | 22.43 | 22.80 | 134,600 | +0.24(+1.05%) |
Jul 28, 2022 | 22.54 | 22.66 | 22.25 | 22.56 | 93,076 | +0.22(+0.99%) |
Jul 27, 2022 | 22.24 | 22.39 | 21.96 | 22.34 | 79,801 | +0.32(+1.45%) |
Jul 26, 2022 | 21.65 | 22.02 | 21.52 | 22.02 | 81,974 | +0.68(+3.19%) |
Jul 25, 2022 | 21.20 | 21.49 | 20.94 | 21.33 | 74,067 | +0.32(+1.52%) |
Jul 22, 2022 | 20.87 | 21.24 | 20.82 | 21.01 | 70,640 | +0.19(+0.91%) |
Jul 21, 2022 | 20.91 | 20.91 | 20.41 | 20.83 | 62,781 | -0.25(-1.17%) |
Jul 20, 2022 | 20.92 | 21.10 | 20.65 | 21.07 | 60,448 | +0.23(+1.10%) |
Jul 19, 2022 | 20.38 | 20.89 | 20.38 | 20.84 | 89,200 | +0.49(+2.42%) |
Jul 18, 2022 | 19.86 | 20.42 | 19.80 | 20.35 | 83,141 | +0.86(+4.42%) |
Jul 15, 2022 | 19.00 | 19.60 | 19.00 | 19.49 | 91,517 | +0.50(+2.64%) |
Jul 14, 2022 | 18.87 | 19.00 | 18.54 | 18.99 | 72,219 | -0.12(-0.64%) |
Jul 13, 2022 | 19.28 | 19.68 | 18.94 | 19.11 | 92,865 | -0.23(-1.19%) |
Jul 12, 2022 | 19.33 | 19.58 | 19.17 | 19.34 | 55,343 | -0.30(-1.55%) |
Jul 11, 2022 | 19.48 | 19.81 | 19.32 | 19.64 | 46,203 | +0.08(+0.42%) |
Jul 08, 2022 | 19.05 | 19.83 | 18.87 | 19.56 | 214,662 | +0.57(+2.98%) |
Jul 07, 2022 | 18.87 | 19.27 | 18.74 | 19.00 | 117,524 | +0.21(+1.09%) |
Jul 06, 2022 | 19.27 | 19.28 | 18.05 | 18.79 | 133,737 | -0.47(-2.43%) |
Jul 05, 2022 | 19.37 | 19.37 | 18.45 | 19.26 | 165,539 | -0.11(-0.59%) |
Jul 01, 2022 | 19.28 | 19.53 | 18.75 | 19.37 | 102,583 | +0.09(+0.47%) |
Jun 30, 2022 | 19.38 | 19.62 | 19.13 | 19.28 | 79,483 | -0.31(-1.59%) |
Jun 29, 2022 | 19.89 | 20.10 | 19.41 | 19.60 | 127,235 | -0.25(-1.24%) |
Jun 28, 2022 | 20.03 | 20.05 | 19.57 | 19.84 | 93,129 | +0.24(+1.21%) |
Jun 27, 2022 | 19.08 | 19.83 | 19.07 | 19.60 | 132,668 | +0.67(+3.55%) |
Jun 24, 2022 | 18.34 | 19.07 | 18.13 | 18.93 | 116,296 | +0.94(+5.25%) |
Jun 23, 2022 | 18.71 | 18.85 | 17.64 | 17.99 | 137,300 | -0.80(-4.28%) |
Jun 22, 2022 | 18.67 | 19.09 | 18.35 | 18.79 | 137,773 | -0.20(-1.04%) |
Jun 21, 2022 | 17.72 | 19.11 | 17.62 | 18.99 | 226,784 | +1.94(+11.41%) |
Jun 17, 2022 | 16.86 | 17.45 | 16.60 | 17.04 | 771,942 | +0.24(+1.42%) |
Jun 16, 2022 | 18.66 | 18.66 | 16.71 | 16.81 | 590,925 | -2.15(-11.34%) |
Jun 15, 2022 | 19.85 | 20.08 | 18.70 | 18.95 | 284,964 | -0.82(-4.15%) |
Jun 14, 2022 | 20.88 | 21.25 | 19.45 | 19.78 | 227,537 | -0.71(-3.45%) |
Jun 13, 2022 | 22.06 | 22.10 | 20.18 | 20.48 | 281,694 | -2.04(-9.04%) |
Jun 10, 2022 | 22.97 | 23.02 | 22.27 | 22.52 | 110,965 | -0.67(-2.90%) |
Jun 09, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 54,318 | -0.16(-0.70%) |
Jun 08, 2022 | 23.73 | 23.78 | 23.31 | 23.35 | 58,062 | -0.30(-1.28%) |
Jun 07, 2022 | 23.56 | 23.81 | 23.56 | 23.66 | 85,672 | +0.14(+0.59%) |
Jun 06, 2022 | 24.04 | 24.10 | 23.39 | 23.52 | 62,323 | -0.37(-1.55%) |
Jun 03, 2022 | 23.77 | 24.25 | 23.60 | 23.89 | 97,108 | +0.19(+0.80%) |
Jun 02, 2022 | 24.61 | 24.62 | 23.69 | 23.70 | 171,792 | -0.94(-3.83%) |
Jun 01, 2022 | 24.60 | 24.83 | 24.21 | 24.64 | 161,464 | +0.27(+1.11%) |
May 31, 2022 | 24.51 | 24.51 | 24.08 | 24.37 | 149,526 | -0.16(-0.67%) |
May 27, 2022 | 24.12 | 24.59 | 23.95 | 24.53 | 123,526 | +0.65(+2.71%) |
May 26, 2022 | 23.87 | 24.04 | 23.73 | 23.89 | 138,646 | +0.27(+1.15%) |
May 25, 2022 | 23.10 | 23.82 | 23.10 | 23.62 | 181,995 | +0.39(+1.70%) |
May 24, 2022 | 23.16 | 23.39 | 22.68 | 23.22 | 120,875 | +0.01(+0.04%) |
May 23, 2022 | 22.76 | 23.22 | 22.58 | 23.21 | 82,127 | +0.64(+2.84%) |
May 20, 2022 | 22.98 | 22.98 | 22.32 | 22.57 | 59,735 | -0.32(-1.40%) |
May 19, 2022 | 22.50 | 22.97 | 22.33 | 22.89 | 96,628 | +0.32(+1.42%) |
May 18, 2022 | 22.66 | 22.79 | 22.32 | 22.57 | 99,497 | -0.09(-0.40%) |
May 17, 2022 | 22.37 | 22.67 | 22.16 | 22.66 | 56,891 | +0.61(+2.75%) |
May 16, 2022 | 21.29 | 22.19 | 21.29 | 22.06 | 99,510 | +0.75(+3.54%) |
May 13, 2022 | 20.90 | 21.47 | 20.77 | 21.30 | 92,449 | +0.68(+3.30%) |
May 12, 2022 | 20.27 | 21.10 | 20.19 | 20.62 | 106,743 | +0.07(+0.36%) |
May 11, 2022 | 20.43 | 21.22 | 20.27 | 20.55 | 109,970 | +0.35(+1.75%) |
May 10, 2022 | 20.86 | 20.90 | 19.77 | 20.19 | 180,864 | -0.20(-0.97%) |
May 09, 2022 | 21.58 | 21.74 | 20.24 | 20.39 | 162,381 | -1.16(-5.37%) |
May 06, 2022 | 21.89 | 22.20 | 21.28 | 21.55 | 134,796 | -0.19(-0.89%) |
May 05, 2022 | 22.39 | 22.39 | 21.60 | 21.74 | 161,745 | -0.61(-2.73%) |
May 04, 2022 | 22.33 | 22.38 | 21.72 | 22.35 | 146,188 | +0.35(+1.57%) |
May 03, 2022 | 21.61 | 22.18 | 21.36 | 22.01 | 137,973 | +0.56(+2.62%) |