Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.05 | 17.05 | 16.10 | 16.48 | 52,371 | -0.44(-2.60%) |
May 05, 2023 | 16.96 | 17.26 | 16.18 | 16.92 | 64,848 | +0.47(+2.85%) |
May 04, 2023 | 16.18 | 16.57 | 15.74 | 16.45 | 52,141 | +0.06(+0.35%) |
May 03, 2023 | 16.25 | 16.95 | 16.20 | 16.39 | 39,726 | +0.10(+0.59%) |
May 02, 2023 | 17.17 | 17.17 | 15.82 | 16.30 | 48,395 | -0.82(-4.81%) |
May 01, 2023 | 17.38 | 17.75 | 16.83 | 17.12 | 63,351 | -0.36(-2.08%) |
Apr 28, 2023 | 16.48 | 17.79 | 16.48 | 17.49 | 74,234 | +0.65(+3.87%) |
Apr 27, 2023 | 15.91 | 17.01 | 15.87 | 16.83 | 46,829 | +0.82(+5.15%) |
Apr 26, 2023 | 16.29 | 16.78 | 15.58 | 16.01 | 51,790 | -0.22(-1.36%) |
Apr 25, 2023 | 16.35 | 16.96 | 16.04 | 16.23 | 60,181 | -0.30(-1.80%) |
Apr 24, 2023 | 16.64 | 16.83 | 16.35 | 16.53 | 39,066 | -0.07(-0.40%) |
Apr 21, 2023 | 16.61 | 16.71 | 16.42 | 16.59 | 26,900 | -0.14(-0.86%) |
Apr 20, 2023 | 16.96 | 17.15 | 16.43 | 16.74 | 34,435 | -0.28(-1.63%) |
Apr 19, 2023 | 16.68 | 17.09 | 16.64 | 17.02 | 54,347 | +0.48(+2.90%) |
Apr 18, 2023 | 17.42 | 17.42 | 16.40 | 16.54 | 50,364 | -0.73(-4.22%) |
Apr 17, 2023 | 16.93 | 17.30 | 16.62 | 17.26 | 121,622 | +0.25(+1.46%) |
Apr 14, 2023 | 17.95 | 17.95 | 16.87 | 17.02 | 64,777 | -0.88(-4.93%) |
Apr 13, 2023 | 18.00 | 18.15 | 17.78 | 17.90 | 29,238 | -0.12(-0.69%) |
Apr 12, 2023 | 18.21 | 18.31 | 17.92 | 18.02 | 33,327 | -0.19(-1.05%) |
Apr 11, 2023 | 18.22 | 18.43 | 18.07 | 18.21 | 35,908 | +0.06(+0.32%) |
Apr 10, 2023 | 18.01 | 18.53 | 18.01 | 18.16 | 70,324 | -0.24(-1.30%) |
Apr 06, 2023 | 18.54 | 18.91 | 18.24 | 18.40 | 24,089 | -0.31(-1.64%) |
Apr 05, 2023 | 18.46 | 18.95 | 18.19 | 18.70 | 37,969 | +0.20(+1.09%) |
Apr 04, 2023 | 19.63 | 19.63 | 18.41 | 18.50 | 68,527 | -0.99(-5.06%) |
Apr 03, 2023 | 19.70 | 20.17 | 18.99 | 19.49 | 97,199 | -0.29(-1.45%) |
Mar 31, 2023 | 19.94 | 20.09 | 19.52 | 19.77 | 49,937 | -0.21(-1.05%) |
Mar 30, 2023 | 20.96 | 20.96 | 19.77 | 19.99 | 25,749 | -0.97(-4.62%) |
Mar 29, 2023 | 20.82 | 21.10 | 20.72 | 20.95 | 16,362 | +0.16(+0.78%) |
Mar 28, 2023 | 20.47 | 21.01 | 20.42 | 20.79 | 26,030 | +0.37(+1.83%) |
Mar 27, 2023 | 20.69 | 20.72 | 19.16 | 20.42 | 30,412 | +0.06(+0.28%) |
Mar 24, 2023 | 20.10 | 20.50 | 19.77 | 20.36 | 32,557 | +0.24(+1.19%) |
Mar 23, 2023 | 21.08 | 21.92 | 20.00 | 20.12 | 25,627 | -0.82(-3.93%) |
Mar 22, 2023 | 21.80 | 21.93 | 20.87 | 20.94 | 44,512 | -0.83(-3.83%) |
Mar 21, 2023 | 20.46 | 22.36 | 20.46 | 21.78 | 77,129 | +1.69(+8.39%) |
Mar 20, 2023 | 20.43 | 20.62 | 20.00 | 20.09 | 107,040 | -0.18(-0.90%) |
Mar 17, 2023 | 21.84 | 21.84 | 20.24 | 20.27 | 102,913 | -1.78(-8.08%) |
Mar 16, 2023 | 21.44 | 22.35 | 21.03 | 22.06 | 92,134 | +0.53(+2.45%) |
Mar 15, 2023 | 20.17 | 21.99 | 20.17 | 21.53 | 143,940 | +0.76(+3.64%) |
Mar 14, 2023 | 22.17 | 22.99 | 20.61 | 20.77 | 124,259 | +0.24(+1.17%) |
Mar 13, 2023 | 22.31 | 22.31 | 19.57 | 20.53 | 115,054 | -1.95(-8.69%) |
Mar 10, 2023 | 23.84 | 23.84 | 21.79 | 22.49 | 100,095 | -1.47(-6.12%) |
Mar 09, 2023 | 24.62 | 24.93 | 23.72 | 23.95 | 93,723 | -0.75(-3.03%) |
Mar 08, 2023 | 24.65 | 24.97 | 23.96 | 24.70 | 58,635 | +0.42(+1.74%) |
Mar 07, 2023 | 24.18 | 24.63 | 24.12 | 24.28 | 55,393 | -0.02(-0.08%) |
Mar 06, 2023 | 24.58 | 24.94 | 24.15 | 24.30 | 90,638 | -0.10(-0.39%) |
Mar 03, 2023 | 25.49 | 25.51 | 24.32 | 24.39 | 68,550 | -1.11(-4.36%) |
Mar 02, 2023 | 25.73 | 25.78 | 25.36 | 25.50 | 22,356 | -0.09(-0.34%) |
Mar 01, 2023 | 26.08 | 26.08 | 24.92 | 25.59 | 52,514 | -0.56(-2.13%) |
Feb 28, 2023 | 26.15 | 26.34 | 25.87 | 26.15 | 44,174 | +0.34(+1.34%) |
Feb 27, 2023 | 24.17 | 26.15 | 24.17 | 25.80 | 104,233 | +2.07(+8.70%) |
Feb 24, 2023 | 24.20 | 24.25 | 23.49 | 23.74 | 19,862 | -0.77(-3.15%) |
Feb 23, 2023 | 24.71 | 24.76 | 24.33 | 24.51 | 43,227 | -0.10(-0.39%) |
Feb 22, 2023 | 24.44 | 25.05 | 24.37 | 24.60 | 55,266 | +0.06(+0.23%) |
Feb 21, 2023 | 23.08 | 24.88 | 22.86 | 24.54 | 178,721 | +1.52(+6.62%) |
Feb 17, 2023 | 23.15 | 23.22 | 22.85 | 23.02 | 14,600 | -0.10(-0.41%) |
Feb 16, 2023 | 23.08 | 23.28 | 22.87 | 23.12 | 14,413 | +0.04(+0.17%) |
Feb 15, 2023 | 22.88 | 23.10 | 22.80 | 23.08 | 24,388 | +0.17(+0.75%) |
Feb 14, 2023 | 22.99 | 23.08 | 22.84 | 22.91 | 12,053 | -0.18(-0.78%) |
Feb 13, 2023 | 22.90 | 23.28 | 22.71 | 23.09 | 36,210 | +0.32(+1.42%) |
Feb 10, 2023 | 22.74 | 22.96 | 22.48 | 22.76 | 15,050 | -0.23(-0.99%) |
Feb 09, 2023 | 23.44 | 23.44 | 22.72 | 22.99 | 42,971 | -0.18(-0.78%) |
Feb 08, 2023 | 23.14 | 23.19 | 22.98 | 23.17 | 25,242 | -0.15(-0.65%) |
Feb 07, 2023 | 22.91 | 23.35 | 22.86 | 23.33 | 45,100 | +0.27(+1.16%) |
Feb 06, 2023 | 23.30 | 23.33 | 22.88 | 23.06 | 39,070 | -0.18(-0.78%) |
Feb 03, 2023 | 22.71 | 23.33 | 22.71 | 23.24 | 33,631 | +0.33(+1.45%) |
Feb 02, 2023 | 21.66 | 22.91 | 21.66 | 22.91 | 32,730 | +1.32(+6.13%) |
Feb 01, 2023 | 20.97 | 21.72 | 20.83 | 21.58 | 25,265 | +0.56(+2.67%) |
Jan 31, 2023 | 20.93 | 21.22 | 20.92 | 21.02 | 22,636 | +0.21(+1.01%) |
Jan 30, 2023 | 20.67 | 21.16 | 20.50 | 20.81 | 37,947 | +0.08(+0.37%) |
Jan 27, 2023 | 20.22 | 20.76 | 19.90 | 20.74 | 30,884 | +0.65(+3.22%) |
Jan 26, 2023 | 20.17 | 20.30 | 19.65 | 20.09 | 34,698 | +0.03(+0.14%) |
Jan 25, 2023 | 20.14 | 20.15 | 19.81 | 20.06 | 19,431 | -0.12(-0.61%) |
Jan 24, 2023 | 20.18 | 20.46 | 20.10 | 20.18 | 25,570 | -0.36(-1.76%) |
Jan 23, 2023 | 20.62 | 20.66 | 20.26 | 20.55 | 27,121 | -0.02(-0.09%) |
Jan 20, 2023 | 20.76 | 20.83 | 20.37 | 20.57 | 25,673 | -0.09(-0.41%) |
Jan 19, 2023 | 20.86 | 20.97 | 20.52 | 20.65 | 21,948 | -0.42(-1.99%) |
Jan 18, 2023 | 20.95 | 21.21 | 20.62 | 21.07 | 27,837 | -0.10(-0.45%) |
Jan 17, 2023 | 21.04 | 21.39 | 20.85 | 21.16 | 28,933 | -0.09(-0.40%) |
Jan 13, 2023 | 21.38 | 21.59 | 21.17 | 21.25 | 21,467 | -0.41(-1.89%) |
Jan 12, 2023 | 21.97 | 22.27 | 21.41 | 21.66 | 22,009 | -0.29(-1.30%) |
Jan 11, 2023 | 21.76 | 22.31 | 21.67 | 21.95 | 11,391 | +0.12(+0.57%) |
Jan 10, 2023 | 21.74 | 22.16 | 21.66 | 21.82 | 13,171 | +0.00(+0.00%) |
Jan 09, 2023 | 21.85 | 22.27 | 21.66 | 21.82 | 18,345 | +0.12(+0.57%) |
Jan 06, 2023 | 21.09 | 21.78 | 21.09 | 21.70 | 15,118 | +0.79(+3.78%) |
Jan 05, 2023 | 20.76 | 21.07 | 20.65 | 20.91 | 12,837 | +0.12(+0.60%) |
Jan 04, 2023 | 20.68 | 20.99 | 20.32 | 20.78 | 14,032 | +0.18(+0.88%) |
Jan 03, 2023 | 20.73 | 20.73 | 20.33 | 20.60 | 16,582 | -0.36(-1.73%) |
Dec 30, 2022 | 20.92 | 21.08 | 20.72 | 20.96 | 12,106 | -0.10(-0.50%) |
Dec 29, 2022 | 20.64 | 21.10 | 20.64 | 21.07 | 12,293 | +0.60(+2.93%) |
Dec 28, 2022 | 21.04 | 21.04 | 20.35 | 20.47 | 50,423 | -0.46(-2.18%) |
Dec 27, 2022 | 21.30 | 21.44 | 20.89 | 20.93 | 13,915 | -0.20(-0.95%) |
Dec 23, 2022 | 21.33 | 21.40 | 21.08 | 21.13 | 6,820 | -0.10(-0.45%) |
Dec 22, 2022 | 21.16 | 21.32 | 20.85 | 21.22 | 21,181 | +0.03(+0.13%) |
Dec 21, 2022 | 20.77 | 21.37 | 20.60 | 21.19 | 29,139 | +0.50(+2.44%) |
Dec 20, 2022 | 20.73 | 21.02 | 20.69 | 20.69 | 15,470 | +0.01(+0.05%) |
Dec 19, 2022 | 20.80 | 21.16 | 20.61 | 20.68 | 45,783 | -0.30(-1.45%) |
Dec 16, 2022 | 20.57 | 21.21 | 20.57 | 20.98 | 85,612 | +0.14(+0.69%) |
Dec 15, 2022 | 21.64 | 21.68 | 20.75 | 20.84 | 43,795 | -0.80(-3.70%) |
Dec 14, 2022 | 22.09 | 22.28 | 21.64 | 21.64 | 14,000 | -0.49(-2.19%) |
Dec 13, 2022 | 22.47 | 22.47 | 21.71 | 22.13 | 81,225 | +0.11(+0.52%) |
Dec 12, 2022 | 21.87 | 22.16 | 21.72 | 22.01 | 20,028 | +0.04(+0.17%) |
Dec 09, 2022 | 21.82 | 22.09 | 21.76 | 21.97 | 12,499 | -0.09(-0.39%) |
Dec 08, 2022 | 22.15 | 22.18 | 21.80 | 22.06 | 21,384 | +0.05(+0.22%) |
Dec 07, 2022 | 22.36 | 22.61 | 21.92 | 22.01 | 17,084 | -0.23(-1.03%) |
Dec 06, 2022 | 22.26 | 22.35 | 21.92 | 22.24 | 28,691 | +0.07(+0.30%) |
Dec 05, 2022 | 22.69 | 22.85 | 21.98 | 22.17 | 13,274 | -0.55(-2.43%) |
Dec 02, 2022 | 22.19 | 22.88 | 22.18 | 22.73 | 26,544 | +0.21(+0.93%) |
Dec 01, 2022 | 22.56 | 22.77 | 22.20 | 22.52 | 28,010 | -0.22(-0.96%) |
Nov 30, 2022 | 22.43 | 22.88 | 22.00 | 22.74 | 29,683 | +0.25(+1.10%) |
Nov 29, 2022 | 22.50 | 22.71 | 22.37 | 22.49 | 12,887 | -0.07(-0.29%) |
Nov 28, 2022 | 23.03 | 23.03 | 22.37 | 22.55 | 19,625 | -0.49(-2.13%) |
Nov 25, 2022 | 23.40 | 23.74 | 23.05 | 23.05 | 5,848 | -0.19(-0.81%) |
Nov 23, 2022 | 23.74 | 23.74 | 22.97 | 23.23 | 13,295 | -0.46(-1.95%) |
Nov 22, 2022 | 23.20 | 23.93 | 23.17 | 23.70 | 14,419 | +0.49(+2.12%) |
Nov 21, 2022 | 23.22 | 23.63 | 22.63 | 23.21 | 15,288 | +0.18(+0.78%) |
Nov 18, 2022 | 23.75 | 24.05 | 22.92 | 23.03 | 22,613 | -0.41(-1.73%) |
Nov 17, 2022 | 22.59 | 23.47 | 22.59 | 23.43 | 18,305 | +0.71(+3.12%) |
Nov 16, 2022 | 22.95 | 23.63 | 22.64 | 22.72 | 60,459 | -0.19(-0.83%) |
Nov 15, 2022 | 22.99 | 23.40 | 22.76 | 22.91 | 16,412 | +0.22(+0.96%) |
Nov 14, 2022 | 23.54 | 23.54 | 22.69 | 22.70 | 17,238 | -0.66(-2.83%) |
Nov 11, 2022 | 23.64 | 23.70 | 23.10 | 23.36 | 13,043 | -0.05(-0.20%) |
Nov 10, 2022 | 23.21 | 23.63 | 23.11 | 23.41 | 23,828 | +0.69(+3.04%) |
Nov 09, 2022 | 22.67 | 22.91 | 22.50 | 22.72 | 19,278 | +0.02(+0.08%) |
Nov 08, 2022 | 22.88 | 23.17 | 22.70 | 22.70 | 18,454 | -0.12(-0.54%) |
Nov 07, 2022 | 23.63 | 23.63 | 22.75 | 22.82 | 42,280 | -0.81(-3.44%) |
Nov 04, 2022 | 23.68 | 23.73 | 23.42 | 23.63 | 40,388 | +0.25(+1.05%) |
Nov 03, 2022 | 23.59 | 23.68 | 23.39 | 23.39 | 17,801 | -0.25(-1.04%) |
Nov 02, 2022 | 23.77 | 25.05 | 23.63 | 23.63 | 67,200 | -0.09(-0.36%) |
Nov 01, 2022 | 23.59 | 23.82 | 23.27 | 23.72 | 41,857 | +0.31(+1.33%) |
Oct 31, 2022 | 23.31 | 24.42 | 23.31 | 23.41 | 22,141 | -0.54(-2.25%) |
Oct 28, 2022 | 23.43 | 24.17 | 23.26 | 23.94 | 25,389 | +0.43(+1.81%) |
Oct 27, 2022 | 23.95 | 23.97 | 23.37 | 23.52 | 24,985 | -0.17(-0.72%) |
Oct 26, 2022 | 24.10 | 24.20 | 23.69 | 23.69 | 18,362 | -0.32(-1.34%) |
Oct 25, 2022 | 24.13 | 24.27 | 23.84 | 24.01 | 19,141 | +0.05(+0.20%) |
Oct 24, 2022 | 24.14 | 24.22 | 23.63 | 23.96 | 16,068 | -0.14(-0.59%) |
Oct 21, 2022 | 23.93 | 24.10 | 23.48 | 24.10 | 18,888 | +0.26(+1.07%) |
Oct 20, 2022 | 24.44 | 24.44 | 23.52 | 23.85 | 23,279 | -0.77(-3.11%) |
Oct 19, 2022 | 24.80 | 24.80 | 24.37 | 24.62 | 13,006 | -0.35(-1.40%) |
Oct 18, 2022 | 25.75 | 25.75 | 24.96 | 24.96 | 10,077 | -0.56(-2.19%) |
Oct 17, 2022 | 25.01 | 25.75 | 25.01 | 25.52 | 19,486 | +0.39(+1.54%) |
Oct 14, 2022 | 25.63 | 25.63 | 25.12 | 25.14 | 15,753 | -0.41(-1.59%) |
Oct 13, 2022 | 24.58 | 26.17 | 24.58 | 25.54 | 31,757 | +0.61(+2.46%) |
Oct 12, 2022 | 24.57 | 25.05 | 24.56 | 24.93 | 8,600 | +0.32(+1.31%) |
Oct 11, 2022 | 24.62 | 25.13 | 24.21 | 24.61 | 38,845 | -0.26(-1.06%) |
Oct 10, 2022 | 25.46 | 25.56 | 24.86 | 24.87 | 15,513 | -0.59(-2.30%) |
Oct 07, 2022 | 25.81 | 25.81 | 25.24 | 25.46 | 20,072 | -0.39(-1.50%) |
Oct 06, 2022 | 26.12 | 26.90 | 25.76 | 25.84 | 12,666 | -0.34(-1.30%) |
Oct 05, 2022 | 26.09 | 26.28 | 25.92 | 26.18 | 17,667 | -0.06(-0.22%) |
Oct 04, 2022 | 26.61 | 27.03 | 26.00 | 26.24 | 40,518 | -0.13(-0.50%) |
Oct 03, 2022 | 26.60 | 26.80 | 26.28 | 26.37 | 26,067 | +0.07(+0.25%) |
Sep 30, 2022 | 26.79 | 26.92 | 26.17 | 26.31 | 125,027 | -0.44(-1.66%) |
Sep 29, 2022 | 27.05 | 27.86 | 26.52 | 26.75 | 32,091 | -0.30(-1.12%) |
Sep 28, 2022 | 26.20 | 27.27 | 26.13 | 27.05 | 59,970 | +0.40(+1.49%) |
Sep 27, 2022 | 27.49 | 27.64 | 26.55 | 26.66 | 24,784 | -0.78(-2.83%) |
Sep 26, 2022 | 28.01 | 28.20 | 27.21 | 27.43 | 30,531 | -0.78(-2.75%) |
Sep 23, 2022 | 28.48 | 28.50 | 28.03 | 28.21 | 21,982 | -0.38(-1.32%) |
Sep 22, 2022 | 28.52 | 28.59 | 28.48 | 28.59 | 6,657 | -0.46(-1.59%) |
Sep 21, 2022 | 29.90 | 29.90 | 28.98 | 29.05 | 19,137 | -0.46(-1.57%) |
Sep 20, 2022 | 30.02 | 30.03 | 29.43 | 29.51 | 21,575 | -0.60(-2.01%) |
Sep 19, 2022 | 29.96 | 30.26 | 29.68 | 30.12 | 20,182 | -0.02(-0.06%) |
Sep 16, 2022 | 29.92 | 30.44 | 29.33 | 30.14 | 42,764 | +0.04(+0.13%) |
Sep 15, 2022 | 29.87 | 30.20 | 29.83 | 30.10 | 47,622 | +0.26(+0.89%) |
Sep 14, 2022 | 29.16 | 29.99 | 29.16 | 29.83 | 32,743 | +0.49(+1.68%) |
Sep 13, 2022 | 29.65 | 30.12 | 29.16 | 29.34 | 49,693 | -0.81(-2.70%) |
Sep 12, 2022 | 30.57 | 30.57 | 29.92 | 30.15 | 8,724 | +0.33(+1.11%) |
Sep 09, 2022 | 29.96 | 29.96 | 29.58 | 29.82 | 10,277 | -0.26(-0.85%) |
Sep 08, 2022 | 30.02 | 30.31 | 29.67 | 30.08 | 16,845 | -0.10(-0.34%) |
Sep 07, 2022 | 29.76 | 30.30 | 29.50 | 30.18 | 13,700 | +0.44(+1.49%) |
Sep 06, 2022 | 29.49 | 29.87 | 29.41 | 29.74 | 15,445 | +0.10(+0.35%) |
Sep 02, 2022 | 30.32 | 30.45 | 29.42 | 29.63 | 17,765 | -0.56(-1.85%) |
Sep 01, 2022 | 30.24 | 30.32 | 29.69 | 30.19 | 18,773 | -0.04(-0.13%) |
Aug 31, 2022 | 30.61 | 30.63 | 30.23 | 30.23 | 19,981 | -0.51(-1.66%) |
Aug 30, 2022 | 31.20 | 31.20 | 30.51 | 30.74 | 23,523 | -0.33(-1.06%) |
Aug 29, 2022 | 31.53 | 32.25 | 30.87 | 31.07 | 13,714 | -0.40(-1.28%) |
Aug 26, 2022 | 32.40 | 32.56 | 31.47 | 31.47 | 12,631 | -0.88(-2.73%) |
Aug 25, 2022 | 31.66 | 32.67 | 31.66 | 32.36 | 20,529 | +0.87(+2.78%) |
Aug 24, 2022 | 31.24 | 31.65 | 31.14 | 31.48 | 20,814 | -0.05(-0.15%) |
Aug 23, 2022 | 31.79 | 31.83 | 31.53 | 31.53 | 7,851 | -0.41(-1.30%) |
Aug 22, 2022 | 32.35 | 32.35 | 31.83 | 31.94 | 12,310 | -0.62(-1.91%) |
Aug 19, 2022 | 32.59 | 32.90 | 32.19 | 32.56 | 47,834 | -0.25(-0.77%) |
Aug 18, 2022 | 33.24 | 33.24 | 32.47 | 32.82 | 23,198 | -0.06(-0.17%) |
Aug 17, 2022 | 32.83 | 33.02 | 32.75 | 32.88 | 10,587 | -0.30(-0.91%) |
Aug 16, 2022 | 33.31 | 33.40 | 32.70 | 33.18 | 29,063 | -0.24(-0.70%) |
Aug 15, 2022 | 33.89 | 35.07 | 33.03 | 33.41 | 37,947 | -0.49(-1.44%) |
Aug 12, 2022 | 32.07 | 34.12 | 31.78 | 33.90 | 126,782 | +1.42(+4.37%) |
Aug 11, 2022 | 32.25 | 32.72 | 31.98 | 32.48 | 44,448 | +0.28(+0.88%) |
Aug 10, 2022 | 31.09 | 32.38 | 30.93 | 32.20 | 52,294 | +1.54(+5.03%) |
Aug 09, 2022 | 31.28 | 31.78 | 30.48 | 30.66 | 30,974 | -0.66(-2.10%) |
Aug 08, 2022 | 31.89 | 32.22 | 30.94 | 31.31 | 33,281 | -0.53(-1.65%) |
Aug 05, 2022 | 31.27 | 32.23 | 31.14 | 31.84 | 21,475 | +0.42(+1.35%) |
Aug 04, 2022 | 30.78 | 31.56 | 30.41 | 31.42 | 31,834 | +0.86(+2.80%) |
Aug 03, 2022 | 31.43 | 31.43 | 30.09 | 30.56 | 223,811 | +0.23(+0.74%) |
Aug 02, 2022 | 29.99 | 30.59 | 29.56 | 30.34 | 13,862 | +0.02(+0.06%) |
Aug 01, 2022 | 30.24 | 30.64 | 29.72 | 30.32 | 17,311 | -0.24(-0.80%) |
Jul 29, 2022 | 30.98 | 31.79 | 30.36 | 30.56 | 28,795 | -0.21(-0.67%) |
Jul 28, 2022 | 30.61 | 31.32 | 30.06 | 30.77 | 49,369 | -0.05(-0.15%) |
Jul 27, 2022 | 30.18 | 31.06 | 30.04 | 30.82 | 21,138 | +0.71(+2.37%) |
Jul 26, 2022 | 30.07 | 30.69 | 29.88 | 30.10 | 23,236 | -0.15(-0.50%) |
Jul 25, 2022 | 30.33 | 30.81 | 30.07 | 30.25 | 13,543 | +0.10(+0.34%) |
Jul 22, 2022 | 31.51 | 31.51 | 29.15 | 30.15 | 21,540 | -0.52(-1.69%) |
Jul 21, 2022 | 30.62 | 30.98 | 30.57 | 30.67 | 18,032 | -0.03(-0.09%) |
Jul 20, 2022 | 30.44 | 31.02 | 30.32 | 30.69 | 14,324 | +0.44(+1.46%) |
Jul 19, 2022 | 29.71 | 30.41 | 29.71 | 30.25 | 11,121 | +0.89(+3.04%) |
Jul 18, 2022 | 29.71 | 30.18 | 29.29 | 29.36 | 13,627 | -0.07(-0.22%) |
Jul 15, 2022 | 29.04 | 29.49 | 28.85 | 29.42 | 16,292 | +0.75(+2.62%) |
Jul 14, 2022 | 28.74 | 28.74 | 28.39 | 28.67 | 18,040 | -0.32(-1.10%) |
Jul 13, 2022 | 28.97 | 29.40 | 28.77 | 28.99 | 14,835 | -0.18(-0.61%) |
Jul 12, 2022 | 29.27 | 29.65 | 29.16 | 29.17 | 7,196 | -0.14(-0.48%) |
Jul 11, 2022 | 29.52 | 29.52 | 29.15 | 29.31 | 16,891 | -0.22(-0.73%) |
Jul 08, 2022 | 29.62 | 30.08 | 29.34 | 29.53 | 23,177 | -0.24(-0.82%) |
Jul 07, 2022 | 29.65 | 30.40 | 29.58 | 29.77 | 21,405 | +0.16(+0.54%) |
Jul 06, 2022 | 30.59 | 30.62 | 29.44 | 29.61 | 27,678 | -0.55(-1.81%) |
Jul 05, 2022 | 29.87 | 30.22 | 29.25 | 30.16 | 26,954 | -0.08(-0.28%) |
Jul 01, 2022 | 29.21 | 30.34 | 29.19 | 30.24 | 75,778 | +0.99(+3.38%) |
Jun 30, 2022 | 29.67 | 29.67 | 29.00 | 29.25 | 112,904 | -0.52(-1.74%) |
Jun 29, 2022 | 30.17 | 30.19 | 29.56 | 29.77 | 36,114 | -0.42(-1.40%) |
Jun 28, 2022 | 30.47 | 32.00 | 30.19 | 30.20 | 30,459 | -0.24(-0.80%) |
Jun 27, 2022 | 30.81 | 30.83 | 30.29 | 30.44 | 30,150 | -0.13(-0.43%) |
Jun 24, 2022 | 30.47 | 30.87 | 29.83 | 30.57 | 63,998 | +0.52(+1.72%) |
Jun 23, 2022 | 30.24 | 30.58 | 29.66 | 30.05 | 19,753 | -0.21(-0.68%) |
Jun 22, 2022 | 29.76 | 30.44 | 29.65 | 30.26 | 30,634 | +0.14(+0.47%) |
Jun 21, 2022 | 29.55 | 30.15 | 29.25 | 30.12 | 50,736 | +0.69(+2.33%) |
Jun 17, 2022 | 29.32 | 29.65 | 29.31 | 29.43 | 43,133 | +0.09(+0.32%) |
Jun 16, 2022 | 29.26 | 29.37 | 28.74 | 29.34 | 57,915 | -0.48(-1.61%) |
Jun 15, 2022 | 29.80 | 30.20 | 29.34 | 29.82 | 83,067 | +0.00(+0.00%) |
Jun 14, 2022 | 30.25 | 30.25 | 29.36 | 29.82 | 48,699 | -0.27(-0.91%) |
Jun 13, 2022 | 31.44 | 31.44 | 30.00 | 30.09 | 43,100 | -1.58(-4.99%) |
Jun 10, 2022 | 32.25 | 32.28 | 31.60 | 31.67 | 20,301 | -0.96(-2.94%) |
Jun 09, 2022 | 32.83 | 32.84 | 32.59 | 32.63 | 21,620 | -0.28(-0.86%) |
Jun 08, 2022 | 33.26 | 33.53 | 32.58 | 32.91 | 36,936 | -0.61(-1.82%) |
Jun 07, 2022 | 33.95 | 33.95 | 33.30 | 33.52 | 34,229 | -0.27(-0.81%) |
Jun 06, 2022 | 33.76 | 34.16 | 33.55 | 33.80 | 27,683 | +0.10(+0.31%) |
Jun 03, 2022 | 34.45 | 34.45 | 32.89 | 33.69 | 59,809 | -0.75(-2.18%) |
Jun 02, 2022 | 34.18 | 34.61 | 34.18 | 34.45 | 26,954 | +0.11(+0.33%) |