Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.86 | 30.09 | 29.37 | 29.61 | 2,701,617 | -0.08(-0.26%) |
May 05, 2023 | 28.73 | 30.71 | 28.73 | 29.68 | 3,199,956 | +1.36(+4.79%) |
May 04, 2023 | 27.98 | 28.46 | 27.82 | 28.32 | 916,015 | +0.35(+1.25%) |
May 03, 2023 | 27.95 | 28.42 | 27.77 | 27.98 | 1,144,944 | +0.17(+0.63%) |
May 02, 2023 | 28.07 | 28.15 | 27.51 | 27.80 | 1,168,491 | -0.30(-1.07%) |
May 01, 2023 | 28.62 | 28.66 | 27.86 | 28.10 | 2,269,677 | -0.60(-2.10%) |
Apr 28, 2023 | 28.22 | 28.76 | 28.15 | 28.70 | 758,070 | +0.58(+2.07%) |
Apr 27, 2023 | 27.78 | 28.22 | 27.78 | 28.12 | 1,141,902 | +0.36(+1.29%) |
Apr 26, 2023 | 28.19 | 28.32 | 27.72 | 27.76 | 754,521 | -0.45(-1.58%) |
Apr 25, 2023 | 28.37 | 28.60 | 28.14 | 28.21 | 728,029 | -0.31(-1.09%) |
Apr 24, 2023 | 28.83 | 28.87 | 28.38 | 28.52 | 732,463 | -0.32(-1.11%) |
Apr 21, 2023 | 28.73 | 28.93 | 28.32 | 28.84 | 1,047,129 | +0.26(+0.92%) |
Apr 20, 2023 | 28.41 | 28.60 | 28.25 | 28.58 | 1,188,251 | +0.01(+0.03%) |
Apr 19, 2023 | 28.18 | 28.57 | 28.03 | 28.57 | 1,216,734 | +0.30(+1.06%) |
Apr 18, 2023 | 28.03 | 28.29 | 28.01 | 28.27 | 1,082,082 | +0.22(+0.80%) |
Apr 17, 2023 | 27.50 | 28.08 | 27.43 | 28.04 | 929,359 | +0.56(+2.05%) |
Apr 14, 2023 | 27.50 | 27.81 | 27.32 | 27.48 | 1,787,879 | -0.07(-0.25%) |
Apr 13, 2023 | 27.62 | 27.67 | 27.05 | 27.55 | 1,314,774 | +0.11(+0.39%) |
Apr 12, 2023 | 27.38 | 27.50 | 27.06 | 27.44 | 2,530,949 | +0.32(+1.18%) |
Apr 11, 2023 | 27.25 | 27.39 | 27.06 | 27.12 | 1,989,643 | -0.07(-0.25%) |
Apr 10, 2023 | 27.02 | 27.20 | 26.85 | 27.19 | 910,666 | -0.03(-0.11%) |
Apr 06, 2023 | 27.22 | 27.30 | 27.01 | 27.22 | 1,155,796 | +0.06(+0.21%) |
Apr 05, 2023 | 27.12 | 27.33 | 27.05 | 27.16 | 1,116,536 | -0.02(-0.07%) |
Apr 04, 2023 | 27.26 | 27.29 | 26.98 | 27.18 | 1,109,702 | -0.03(-0.11%) |
Apr 03, 2023 | 27.63 | 27.74 | 27.12 | 27.21 | 2,065,001 | -0.39(-1.41%) |
Mar 31, 2023 | 27.37 | 27.63 | 27.23 | 27.60 | 2,547,138 | +0.39(+1.43%) |
Mar 30, 2023 | 27.26 | 27.26 | 27.01 | 27.21 | 1,921,551 | +0.26(+0.97%) |
Mar 29, 2023 | 26.88 | 27.02 | 26.71 | 26.95 | 1,089,869 | +0.32(+1.19%) |
Mar 28, 2023 | 26.57 | 26.80 | 26.44 | 26.63 | 1,021,460 | -0.02(-0.07%) |
Mar 27, 2023 | 26.59 | 26.89 | 26.59 | 26.65 | 1,027,550 | +0.08(+0.29%) |
Mar 24, 2023 | 25.92 | 26.57 | 25.89 | 26.57 | 1,265,390 | +0.55(+2.11%) |
Mar 23, 2023 | 26.03 | 26.72 | 25.92 | 26.02 | 1,274,656 | +0.27(+1.05%) |
Mar 22, 2023 | 26.43 | 26.46 | 25.65 | 25.75 | 1,281,582 | -0.85(-3.18%) |
Mar 21, 2023 | 27.34 | 27.39 | 26.28 | 26.60 | 2,208,974 | -0.63(-2.30%) |
Mar 20, 2023 | 26.98 | 27.26 | 26.75 | 27.23 | 2,847,446 | +0.30(+1.11%) |
Mar 17, 2023 | 27.45 | 27.49 | 26.87 | 26.93 | 3,331,038 | -0.55(-2.00%) |
Mar 16, 2023 | 27.40 | 27.68 | 27.19 | 27.48 | 1,615,431 | -0.19(-0.70%) |
Mar 15, 2023 | 27.65 | 27.95 | 27.35 | 27.67 | 1,277,157 | -0.32(-1.13%) |
Mar 14, 2023 | 28.18 | 28.26 | 27.84 | 27.99 | 3,396,372 | +0.29(+1.04%) |
Mar 13, 2023 | 27.33 | 28.11 | 27.22 | 27.70 | 1,383,804 | +0.12(+0.42%) |
Mar 10, 2023 | 27.87 | 28.18 | 27.26 | 27.58 | 1,108,175 | -0.46(-1.65%) |
Mar 09, 2023 | 28.51 | 28.63 | 28.01 | 28.04 | 922,521 | -0.53(-1.85%) |
Mar 08, 2023 | 28.52 | 28.91 | 28.37 | 28.57 | 1,607,637 | +0.09(+0.30%) |
Mar 07, 2023 | 28.53 | 28.73 | 28.16 | 28.49 | 1,759,316 | -0.13(-0.44%) |
Mar 06, 2023 | 28.89 | 29.07 | 28.41 | 28.61 | 1,330,350 | -0.19(-0.67%) |
Mar 03, 2023 | 28.41 | 28.82 | 28.29 | 28.80 | 2,683,945 | +0.67(+2.39%) |
Mar 02, 2023 | 28.14 | 28.31 | 27.86 | 28.13 | 3,791,534 | +0.04(+0.14%) |
Mar 01, 2023 | 28.70 | 28.70 | 28.06 | 28.09 | 1,694,488 | -0.20(-0.71%) |
Feb 28, 2023 | 28.75 | 28.91 | 28.24 | 28.29 | 3,558,216 | -0.32(-1.11%) |
Feb 27, 2023 | 29.09 | 29.21 | 28.43 | 28.61 | 1,821,968 | -0.26(-0.90%) |
Feb 24, 2023 | 29.31 | 29.31 | 28.79 | 28.87 | 998,236 | -0.58(-1.96%) |
Feb 23, 2023 | 29.66 | 29.73 | 29.23 | 29.45 | 1,296,362 | +0.05(+0.16%) |
Feb 22, 2023 | 30.01 | 30.13 | 29.40 | 29.40 | 1,050,964 | -0.43(-1.45%) |
Feb 21, 2023 | 30.46 | 30.52 | 29.58 | 29.83 | 1,358,522 | -0.81(-2.64%) |
Feb 17, 2023 | 29.25 | 30.86 | 28.91 | 30.64 | 3,528,317 | +1.42(+4.87%) |
Feb 16, 2023 | 29.13 | 29.48 | 28.93 | 29.22 | 1,692,795 | -0.31(-1.04%) |
Feb 15, 2023 | 29.31 | 29.58 | 29.16 | 29.53 | 730,083 | +0.02(+0.07%) |
Feb 14, 2023 | 29.63 | 29.67 | 29.33 | 29.51 | 995,954 | -0.20(-0.68%) |
Feb 13, 2023 | 29.68 | 29.98 | 29.61 | 29.71 | 854,583 | +0.11(+0.36%) |
Feb 10, 2023 | 29.24 | 29.71 | 29.10 | 29.60 | 533,943 | +0.29(+0.98%) |
Feb 09, 2023 | 29.90 | 30.06 | 29.31 | 29.31 | 784,458 | -0.36(-1.20%) |
Feb 08, 2023 | 30.00 | 30.04 | 29.46 | 29.67 | 1,074,134 | -0.42(-1.41%) |
Feb 07, 2023 | 30.24 | 30.24 | 29.75 | 30.09 | 969,458 | -0.34(-1.11%) |
Feb 06, 2023 | 30.33 | 30.54 | 30.01 | 30.43 | 972,181 | -0.21(-0.69%) |
Feb 03, 2023 | 30.29 | 30.72 | 30.04 | 30.64 | 1,531,470 | -0.26(-0.84%) |
Feb 02, 2023 | 30.77 | 31.17 | 30.73 | 30.90 | 1,047,881 | +0.40(+1.33%) |
Feb 01, 2023 | 30.23 | 30.82 | 30.08 | 30.50 | 1,346,534 | +0.27(+0.89%) |
Jan 31, 2023 | 29.89 | 30.31 | 29.84 | 30.23 | 2,097,700 | +0.37(+1.22%) |
Jan 30, 2023 | 30.31 | 30.56 | 29.82 | 29.86 | 1,687,316 | -0.77(-2.51%) |
Jan 27, 2023 | 30.43 | 30.81 | 30.39 | 30.63 | 821,443 | +0.13(+0.41%) |
Jan 26, 2023 | 29.83 | 30.52 | 29.83 | 30.51 | 1,137,774 | +0.67(+2.26%) |
Jan 25, 2023 | 29.66 | 29.99 | 29.54 | 29.83 | 1,403,947 | +0.05(+0.16%) |
Jan 24, 2023 | 29.14 | 29.83 | 29.14 | 29.79 | 665,351 | +0.33(+1.11%) |
Jan 23, 2023 | 29.46 | 29.84 | 29.31 | 29.46 | 738,800 | +0.01(+0.03%) |
Jan 20, 2023 | 29.18 | 29.45 | 28.99 | 29.45 | 488,741 | +0.17(+0.59%) |
Jan 19, 2023 | 29.19 | 29.70 | 29.19 | 29.28 | 655,155 | -0.07(-0.23%) |
Jan 18, 2023 | 29.80 | 29.98 | 29.24 | 29.34 | 924,907 | -0.26(-0.88%) |
Jan 17, 2023 | 29.58 | 29.98 | 29.23 | 29.60 | 1,381,579 | -0.40(-1.35%) |
Jan 13, 2023 | 29.89 | 30.18 | 29.62 | 30.01 | 1,081,964 | -0.20(-0.67%) |
Jan 12, 2023 | 29.83 | 30.43 | 29.57 | 30.21 | 1,974,294 | +0.59(+1.98%) |
Jan 11, 2023 | 28.54 | 29.65 | 28.45 | 29.62 | 1,529,186 | +1.28(+4.52%) |
Jan 10, 2023 | 27.78 | 28.35 | 27.72 | 28.34 | 1,028,627 | +0.54(+1.94%) |
Jan 09, 2023 | 27.77 | 28.03 | 27.60 | 27.80 | 669,099 | +0.09(+0.31%) |
Jan 06, 2023 | 27.23 | 27.72 | 27.23 | 27.72 | 644,888 | +0.53(+1.95%) |
Jan 05, 2023 | 27.75 | 27.75 | 27.00 | 27.19 | 684,558 | -0.89(-3.19%) |
Jan 04, 2023 | 27.68 | 28.30 | 27.65 | 28.08 | 1,111,230 | +0.65(+2.39%) |
Jan 03, 2023 | 27.58 | 27.79 | 27.01 | 27.43 | 958,300 | +0.18(+0.67%) |
Dec 30, 2022 | 27.32 | 27.59 | 26.99 | 27.25 | 757,309 | -0.22(-0.81%) |
Dec 29, 2022 | 27.15 | 27.57 | 26.99 | 27.47 | 926,372 | +0.64(+2.40%) |
Dec 28, 2022 | 27.29 | 27.39 | 26.75 | 26.82 | 853,543 | -0.42(-1.54%) |
Dec 27, 2022 | 27.22 | 27.44 | 27.08 | 27.24 | 731,578 | +0.04(+0.14%) |
Dec 23, 2022 | 26.95 | 27.34 | 26.68 | 27.20 | 917,862 | +0.26(+0.96%) |
Dec 22, 2022 | 26.86 | 27.24 | 26.37 | 26.95 | 769,017 | -0.11(-0.39%) |
Dec 21, 2022 | 26.95 | 27.49 | 26.85 | 27.05 | 1,075,989 | +0.31(+1.14%) |
Dec 20, 2022 | 26.70 | 27.14 | 26.63 | 26.75 | 1,225,195 | -0.11(-0.43%) |
Dec 19, 2022 | 26.84 | 27.18 | 26.62 | 26.86 | 1,138,527 | -0.08(-0.28%) |
Dec 16, 2022 | 27.08 | 27.30 | 26.60 | 26.94 | 1,992,803 | -0.51(-1.84%) |
Dec 15, 2022 | 27.70 | 27.83 | 26.94 | 27.44 | 2,024,948 | -0.47(-1.68%) |
Dec 14, 2022 | 27.91 | 28.24 | 27.61 | 27.91 | 1,045,921 | +0.20(+0.72%) |
Dec 13, 2022 | 28.27 | 28.39 | 27.07 | 27.71 | 2,039,010 | +0.25(+0.90%) |
Dec 12, 2022 | 27.82 | 27.82 | 26.98 | 27.46 | 766,124 | -0.37(-1.34%) |
Dec 09, 2022 | 27.70 | 27.98 | 27.48 | 27.83 | 1,133,228 | +0.02(+0.07%) |
Dec 08, 2022 | 27.84 | 28.13 | 27.72 | 27.82 | 1,560,087 | +0.16(+0.59%) |
Dec 07, 2022 | 27.38 | 27.86 | 27.24 | 27.65 | 616,513 | +0.00(+0.00%) |
Dec 06, 2022 | 28.08 | 28.16 | 27.51 | 27.65 | 1,233,272 | -0.37(-1.33%) |
Dec 05, 2022 | 28.21 | 28.36 | 28.00 | 28.03 | 913,217 | -0.61(-2.13%) |
Dec 02, 2022 | 28.23 | 28.85 | 27.99 | 28.64 | 755,621 | +0.06(+0.20%) |
Dec 01, 2022 | 28.61 | 29.06 | 28.49 | 28.58 | 1,163,212 | +0.08(+0.27%) |
Nov 30, 2022 | 28.10 | 28.50 | 27.85 | 28.50 | 1,770,906 | +0.32(+1.15%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.53 | 28.18 | 915,110 | +0.66(+2.39%) |
Nov 28, 2022 | 28.30 | 28.42 | 27.52 | 27.52 | 1,132,318 | -0.83(-2.93%) |
Nov 25, 2022 | 28.20 | 28.35 | 28.14 | 28.35 | 428,102 | +0.20(+0.71%) |
Nov 23, 2022 | 27.76 | 28.18 | 27.75 | 28.15 | 920,438 | +0.35(+1.27%) |
Nov 22, 2022 | 27.59 | 27.80 | 27.46 | 27.80 | 728,961 | +0.23(+0.83%) |
Nov 21, 2022 | 27.64 | 27.90 | 27.49 | 27.57 | 661,760 | -0.10(-0.35%) |
Nov 18, 2022 | 27.65 | 27.73 | 27.15 | 27.66 | 983,789 | +0.40(+1.47%) |
Nov 17, 2022 | 27.25 | 27.36 | 26.94 | 27.26 | 1,129,786 | -0.38(-1.38%) |
Nov 16, 2022 | 27.67 | 27.90 | 27.56 | 27.64 | 1,770,413 | -0.13(-0.48%) |
Nov 15, 2022 | 27.61 | 27.95 | 27.23 | 27.78 | 1,992,928 | +0.41(+1.50%) |
Nov 14, 2022 | 27.66 | 28.14 | 27.35 | 27.37 | 1,944,892 | -0.13(-0.49%) |
Nov 11, 2022 | 28.00 | 28.31 | 27.31 | 27.50 | 1,455,039 | -0.75(-2.67%) |
Nov 10, 2022 | 27.86 | 28.71 | 27.81 | 28.25 | 2,641,171 | +1.39(+5.19%) |
Nov 09, 2022 | 27.60 | 27.94 | 26.74 | 26.86 | 1,828,210 | -0.87(-3.13%) |
Nov 08, 2022 | 27.28 | 27.91 | 27.10 | 27.73 | 1,943,633 | +0.56(+2.07%) |
Nov 07, 2022 | 26.80 | 27.30 | 26.49 | 27.17 | 2,969,716 | +0.75(+2.86%) |
Nov 04, 2022 | 24.65 | 26.89 | 24.42 | 26.41 | 6,032,667 | +3.50(+15.30%) |
Nov 03, 2022 | 22.71 | 23.15 | 22.49 | 22.91 | 1,843,817 | -0.18(-0.79%) |
Nov 02, 2022 | 23.39 | 22.96 | 23.09 | 1,675,373 | -0.34(-1.47%) | |
Nov 01, 2022 | 23.41 | 23.57 | 23.28 | 23.43 | 1,556,519 | +0.28(+1.20%) |
Oct 31, 2022 | 22.94 | 23.41 | 22.81 | 23.16 | 2,544,077 | +0.01(+0.04%) |
Oct 28, 2022 | 22.67 | 23.19 | 22.63 | 23.15 | 2,130,912 | +0.46(+2.02%) |
Oct 27, 2022 | 22.83 | 23.05 | 22.57 | 22.69 | 2,027,732 | +0.11(+0.47%) |
Oct 26, 2022 | 22.25 | 22.77 | 22.22 | 22.58 | 2,620,893 | +0.50(+2.25%) |
Oct 25, 2022 | 21.24 | 22.19 | 21.16 | 22.09 | 3,613,123 | +0.97(+4.61%) |
Oct 24, 2022 | 21.36 | 21.39 | 20.96 | 21.11 | 1,587,143 | -0.12(-0.58%) |
Oct 21, 2022 | 21.11 | 21.31 | 20.52 | 21.24 | 1,609,139 | +0.09(+0.41%) |
Oct 20, 2022 | 21.23 | 21.53 | 21.02 | 21.15 | 2,030,681 | -0.09(-0.40%) |
Oct 19, 2022 | 21.94 | 21.96 | 21.04 | 21.24 | 2,177,681 | -1.03(-4.63%) |
Oct 18, 2022 | 22.55 | 22.68 | 22.10 | 22.27 | 1,809,998 | +0.11(+0.52%) |
Oct 17, 2022 | 21.96 | 22.61 | 21.96 | 22.15 | 1,665,610 | +0.55(+2.56%) |
Oct 14, 2022 | 22.53 | 22.64 | 21.47 | 21.60 | 2,473,490 | -0.75(-3.37%) |
Oct 13, 2022 | 21.87 | 22.42 | 21.34 | 22.35 | 3,072,427 | +0.08(+0.34%) |
Oct 12, 2022 | 22.77 | 22.83 | 22.28 | 22.28 | 1,746,280 | -0.58(-2.55%) |
Oct 11, 2022 | 22.73 | 22.98 | 22.47 | 22.86 | 1,352,257 | +0.14(+0.63%) |
Oct 10, 2022 | 23.13 | 23.20 | 22.71 | 22.72 | 1,496,080 | -0.38(-1.65%) |
Oct 07, 2022 | 23.56 | 23.63 | 22.97 | 23.10 | 1,717,248 | -0.72(-3.01%) |
Oct 06, 2022 | 24.44 | 24.48 | 23.67 | 23.81 | 1,280,229 | -0.56(-2.31%) |
Oct 05, 2022 | 24.44 | 24.62 | 23.68 | 24.38 | 2,571,144 | -0.36(-1.47%) |
Oct 04, 2022 | 24.43 | 24.95 | 24.43 | 24.74 | 1,742,084 | +0.43(+1.77%) |
Oct 03, 2022 | 23.91 | 24.64 | 23.56 | 24.31 | 2,579,069 | +0.82(+3.50%) |
Sep 30, 2022 | 23.59 | 23.89 | 23.40 | 23.49 | 2,354,770 | +0.10(+0.41%) |
Sep 29, 2022 | 23.99 | 24.05 | 23.23 | 23.39 | 1,818,406 | -0.83(-3.43%) |
Sep 28, 2022 | 23.90 | 24.58 | 23.56 | 24.22 | 1,087,688 | +0.32(+1.35%) |
Sep 27, 2022 | 24.26 | 24.38 | 23.80 | 23.90 | 1,384,481 | -0.21(-0.86%) |
Sep 26, 2022 | 25.25 | 25.25 | 23.94 | 24.11 | 1,652,266 | -1.32(-5.18%) |
Sep 23, 2022 | 25.49 | 25.95 | 25.26 | 25.43 | 3,088,038 | -0.34(-1.32%) |
Sep 22, 2022 | 25.63 | 25.79 | 25.31 | 25.77 | 2,275,941 | +0.16(+0.63%) |
Sep 21, 2022 | 25.79 | 26.46 | 25.59 | 25.61 | 1,576,244 | +0.02(+0.07%) |
Sep 20, 2022 | 26.46 | 26.46 | 25.42 | 25.59 | 2,385,083 | -1.11(-4.15%) |
Sep 19, 2022 | 26.60 | 26.71 | 25.96 | 26.70 | 2,247,031 | -0.16(-0.60%) |
Sep 16, 2022 | 26.84 | 26.90 | 26.29 | 26.86 | 2,602,261 | +0.08(+0.28%) |
Sep 15, 2022 | 27.27 | 27.43 | 26.74 | 26.78 | 1,274,222 | -0.66(-2.41%) |
Sep 14, 2022 | 27.61 | 27.70 | 27.24 | 27.44 | 1,362,057 | -0.27(-0.99%) |
Sep 13, 2022 | 28.50 | 28.60 | 27.66 | 27.72 | 1,483,413 | -1.33(-4.56%) |
Sep 12, 2022 | 28.72 | 29.16 | 28.68 | 29.04 | 1,049,402 | +0.48(+1.69%) |
Sep 09, 2022 | 28.16 | 28.84 | 28.07 | 28.56 | 1,091,722 | +0.45(+1.62%) |
Sep 08, 2022 | 28.00 | 28.27 | 27.89 | 28.11 | 728,395 | -0.05(-0.17%) |
Sep 07, 2022 | 27.70 | 28.25 | 27.67 | 28.15 | 1,853,545 | +0.48(+1.74%) |
Sep 06, 2022 | 27.45 | 27.83 | 27.29 | 27.67 | 908,812 | +0.23(+0.83%) |
Sep 02, 2022 | 27.93 | 28.30 | 27.42 | 27.44 | 1,458,318 | -0.28(-1.02%) |
Sep 01, 2022 | 27.74 | 27.78 | 27.50 | 27.73 | 1,064,905 | -0.12(-0.44%) |
Aug 31, 2022 | 28.20 | 28.28 | 27.81 | 27.85 | 1,481,294 | -0.09(-0.30%) |
Aug 30, 2022 | 28.61 | 28.61 | 27.84 | 27.94 | 868,990 | -0.46(-1.63%) |
Aug 29, 2022 | 28.33 | 28.86 | 28.13 | 28.40 | 1,176,451 | -0.03(-0.10%) |
Aug 26, 2022 | 29.15 | 29.15 | 28.37 | 28.43 | 875,132 | -0.66(-2.28%) |
Aug 25, 2022 | 29.06 | 29.09 | 28.71 | 29.09 | 1,394,458 | +0.16(+0.56%) |
Aug 24, 2022 | 29.23 | 29.28 | 28.92 | 28.93 | 831,936 | -0.20(-0.68%) |
Aug 23, 2022 | 29.21 | 29.27 | 28.85 | 29.13 | 1,453,792 | -0.14(-0.49%) |
Aug 22, 2022 | 29.29 | 29.43 | 29.10 | 29.27 | 1,111,258 | -0.09(-0.29%) |
Aug 19, 2022 | 29.36 | 29.45 | 28.78 | 29.36 | 1,443,959 | -0.17(-0.58%) |
Aug 18, 2022 | 30.00 | 30.00 | 29.38 | 29.53 | 1,201,906 | -0.46(-1.55%) |
Aug 17, 2022 | 30.31 | 30.39 | 29.64 | 29.99 | 1,898,617 | -0.58(-1.89%) |
Aug 16, 2022 | 30.73 | 30.89 | 30.48 | 30.57 | 1,120,983 | -0.22(-0.71%) |
Aug 15, 2022 | 30.75 | 30.89 | 30.59 | 30.79 | 733,295 | +0.07(+0.22%) |
Aug 12, 2022 | 30.57 | 30.78 | 30.36 | 30.72 | 741,743 | +0.29(+0.96%) |
Aug 11, 2022 | 30.70 | 30.73 | 30.26 | 30.43 | 1,524,610 | -0.06(-0.19%) |
Aug 10, 2022 | 30.23 | 30.61 | 29.99 | 30.48 | 2,058,499 | +0.51(+1.71%) |
Aug 09, 2022 | 29.58 | 30.04 | 29.52 | 29.97 | 2,043,798 | +0.45(+1.54%) |
Aug 08, 2022 | 29.38 | 29.88 | 29.11 | 29.52 | 2,243,780 | +0.12(+0.42%) |
Aug 05, 2022 | 30.34 | 31.09 | 28.95 | 29.39 | 3,939,913 | -1.36(-4.43%) |
Aug 04, 2022 | 30.70 | 30.76 | 30.27 | 30.76 | 1,171,057 | +0.13(+0.43%) |
Aug 03, 2022 | 31.04 | 31.22 | 30.45 | 30.62 | 1,713,654 | -0.18(-0.58%) |
Aug 02, 2022 | 30.93 | 31.18 | 30.71 | 30.80 | 1,177,530 | -0.12(-0.40%) |
Aug 01, 2022 | 31.00 | 31.17 | 30.73 | 30.93 | 816,159 | -0.08(-0.24%) |
Jul 29, 2022 | 30.90 | 31.23 | 30.74 | 31.00 | 1,005,443 | -0.02(-0.06%) |
Jul 28, 2022 | 29.85 | 31.06 | 29.84 | 31.02 | 1,357,597 | +1.23(+4.13%) |
Jul 27, 2022 | 30.07 | 30.07 | 29.57 | 29.79 | 645,881 | -0.27(-0.88%) |
Jul 26, 2022 | 29.58 | 30.12 | 29.56 | 30.06 | 940,235 | +0.48(+1.63%) |
Jul 25, 2022 | 29.53 | 30.06 | 29.40 | 29.57 | 1,595,848 | -0.11(-0.38%) |
Jul 22, 2022 | 29.54 | 29.80 | 29.31 | 29.69 | 1,679,203 | +0.09(+0.29%) |
Jul 21, 2022 | 29.55 | 29.73 | 29.26 | 29.60 | 1,523,002 | +0.12(+0.42%) |
Jul 20, 2022 | 30.04 | 30.09 | 29.47 | 29.48 | 1,975,185 | -0.52(-1.74%) |
Jul 19, 2022 | 29.56 | 30.02 | 29.34 | 30.00 | 875,081 | +0.72(+2.46%) |
Jul 18, 2022 | 29.57 | 29.85 | 28.94 | 29.28 | 1,515,913 | -0.21(-0.71%) |
Jul 15, 2022 | 29.78 | 29.81 | 28.99 | 29.49 | 1,461,080 | +0.07(+0.23%) |
Jul 14, 2022 | 29.05 | 29.73 | 29.05 | 29.42 | 1,468,732 | -0.05(-0.16%) |
Jul 13, 2022 | 28.84 | 29.70 | 28.74 | 29.47 | 1,712,884 | +0.27(+0.94%) |
Jul 12, 2022 | 29.55 | 29.79 | 29.12 | 29.19 | 2,016,624 | -0.47(-1.60%) |
Jul 11, 2022 | 29.58 | 30.03 | 29.54 | 29.67 | 831,315 | -0.05(-0.16%) |
Jul 08, 2022 | 30.01 | 30.24 | 29.64 | 29.72 | 1,488,393 | -0.39(-1.29%) |
Jul 07, 2022 | 29.54 | 30.21 | 29.54 | 30.10 | 1,911,064 | +0.76(+2.58%) |
Jul 06, 2022 | 29.88 | 30.19 | 29.26 | 29.35 | 3,415,837 | -0.53(-1.77%) |
Jul 05, 2022 | 29.10 | 29.98 | 28.84 | 29.88 | 3,240,940 | +0.63(+2.17%) |
Jul 01, 2022 | 28.43 | 29.35 | 28.40 | 29.24 | 2,670,376 | +0.80(+2.83%) |
Jun 30, 2022 | 28.27 | 28.80 | 28.10 | 28.44 | 1,742,189 | +0.10(+0.37%) |
Jun 29, 2022 | 28.09 | 28.34 | 27.88 | 28.33 | 1,359,912 | +0.09(+0.30%) |
Jun 28, 2022 | 28.54 | 28.62 | 28.08 | 28.25 | 2,880,038 | -0.22(-0.76%) |
Jun 27, 2022 | 27.95 | 28.82 | 27.78 | 28.46 | 2,612,935 | +0.53(+1.88%) |
Jun 24, 2022 | 27.42 | 28.10 | 27.29 | 27.94 | 2,830,688 | +0.67(+2.45%) |
Jun 23, 2022 | 26.95 | 27.35 | 26.68 | 27.27 | 3,680,842 | +0.40(+1.50%) |
Jun 22, 2022 | 26.33 | 27.21 | 26.33 | 26.87 | 2,279,233 | +0.31(+1.17%) |
Jun 21, 2022 | 26.26 | 27.04 | 26.26 | 26.56 | 2,816,627 | +0.29(+1.11%) |
Jun 17, 2022 | 26.89 | 27.00 | 26.09 | 26.27 | 3,150,655 | -0.41(-1.55%) |
Jun 16, 2022 | 26.74 | 26.89 | 26.35 | 26.68 | 2,142,355 | -0.59(-2.17%) |
Jun 15, 2022 | 27.45 | 27.96 | 27.18 | 27.27 | 3,476,785 | +0.08(+0.28%) |
Jun 14, 2022 | 27.73 | 28.22 | 27.11 | 27.20 | 3,176,411 | -0.41(-1.50%) |
Jun 13, 2022 | 27.83 | 28.14 | 27.34 | 27.61 | 3,154,211 | -0.77(-2.72%) |
Jun 10, 2022 | 28.39 | 28.72 | 27.98 | 28.38 | 3,334,499 | -0.04(-0.13%) |
Jun 09, 2022 | 28.14 | 28.92 | 28.06 | 28.42 | 3,763,135 | +0.28(+1.00%) |
Jun 08, 2022 | 28.23 | 28.45 | 27.98 | 28.14 | 2,291,661 | -0.11(-0.40%) |
Jun 07, 2022 | 26.79 | 28.27 | 26.68 | 28.25 | 2,313,567 | +1.17(+4.34%) |
Jun 06, 2022 | 27.31 | 27.48 | 26.97 | 27.07 | 1,925,521 | -0.10(-0.38%) |
Jun 03, 2022 | 26.89 | 27.39 | 26.74 | 27.18 | 2,590,630 | +0.09(+0.35%) |
Jun 02, 2022 | 26.31 | 27.15 | 25.95 | 27.08 | 2,364,812 | +1.15(+4.42%) |