Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.24 | 25.39 | 25.09 | 25.36 | 15,558 | +0.34(+1.36%) |
May 05, 2023 | 24.68 | 25.30 | 24.65 | 25.02 | 26,997 | +0.29(+1.17%) |
May 04, 2023 | 25.01 | 25.50 | 24.60 | 24.73 | 84,157 | -0.52(-2.06%) |
May 03, 2023 | 25.84 | 25.90 | 25.24 | 25.25 | 43,983 | -0.78(-3.00%) |
May 02, 2023 | 26.17 | 26.53 | 25.92 | 26.03 | 41,643 | -0.31(-1.18%) |
May 01, 2023 | 26.25 | 26.62 | 26.21 | 26.34 | 21,870 | -0.03(-0.11%) |
Apr 28, 2023 | 25.84 | 26.48 | 25.84 | 26.37 | 52,003 | +0.29(+1.11%) |
Apr 27, 2023 | 26.44 | 26.44 | 26.03 | 26.08 | 41,292 | -0.25(-0.95%) |
Apr 26, 2023 | 26.00 | 26.45 | 25.60 | 26.33 | 78,805 | +0.13(+0.50%) |
Apr 25, 2023 | 26.81 | 27.06 | 26.13 | 26.20 | 34,333 | -0.72(-2.67%) |
Apr 24, 2023 | 27.39 | 27.42 | 26.76 | 26.92 | 63,915 | -0.59(-2.14%) |
Apr 21, 2023 | 27.49 | 27.57 | 27.18 | 27.51 | 45,715 | +0.01(+0.04%) |
Apr 20, 2023 | 27.67 | 27.92 | 27.41 | 27.50 | 42,525 | -0.27(-0.97%) |
Apr 19, 2023 | 28.15 | 28.15 | 27.33 | 27.77 | 34,686 | -0.38(-1.35%) |
Apr 18, 2023 | 28.08 | 28.28 | 27.96 | 28.15 | 50,149 | +0.12(+0.43%) |
Apr 17, 2023 | 27.87 | 28.08 | 27.85 | 28.03 | 45,188 | +0.13(+0.47%) |
Apr 14, 2023 | 28.00 | 28.09 | 27.68 | 27.90 | 38,805 | -0.17(-0.61%) |
Apr 13, 2023 | 28.00 | 28.10 | 27.80 | 28.07 | 42,070 | +0.17(+0.61%) |
Apr 12, 2023 | 28.25 | 28.25 | 27.71 | 27.90 | 29,723 | -0.19(-0.68%) |
Apr 11, 2023 | 27.75 | 28.32 | 27.55 | 28.09 | 38,352 | +0.34(+1.23%) |
Apr 10, 2023 | 27.21 | 27.80 | 26.98 | 27.75 | 23,855 | +0.55(+2.02%) |
Apr 06, 2023 | 27.20 | 0 | +0.45(+1.68%) | |||
Apr 05, 2023 | 27.25 | 27.26 | 26.56 | 26.75 | 54,359 | -0.62(-2.27%) |
Apr 04, 2023 | 27.72 | 27.72 | 27.33 | 27.37 | 20,499 | -0.28(-1.01%) |
Apr 03, 2023 | 27.82 | 28.00 | 27.10 | 27.65 | 53,499 | -0.19(-0.68%) |
Mar 31, 2023 | 27.50 | 27.84 | 27.50 | 27.84 | 29,602 | +0.25(+0.91%) |
Mar 30, 2023 | 27.60 | 27.80 | 27.54 | 27.59 | 35,111 | -0.26(-0.93%) |
Mar 29, 2023 | 28.00 | 28.06 | 27.75 | 27.85 | 20,281 | +0.02(+0.07%) |
Mar 28, 2023 | 27.54 | 28.00 | 27.52 | 27.83 | 53,832 | +0.40(+1.46%) |
Mar 27, 2023 | 27.75 | 27.75 | 27.09 | 27.43 | 58,880 | -0.20(-0.72%) |
Mar 24, 2023 | 27.60 | 27.81 | 27.11 | 27.63 | 54,866 | -0.03(-0.11%) |
Mar 23, 2023 | 28.24 | 28.46 | 27.58 | 27.66 | 55,557 | -0.32(-1.14%) |
Mar 22, 2023 | 28.19 | 28.19 | 27.80 | 27.98 | 30,770 | -0.21(-0.74%) |
Mar 21, 2023 | 28.16 | 28.37 | 27.61 | 28.19 | 72,167 | +0.44(+1.59%) |
Mar 20, 2023 | 28.35 | 28.36 | 27.66 | 27.75 | 52,133 | -0.63(-2.22%) |
Mar 17, 2023 | 28.05 | 28.99 | 28.05 | 28.38 | 89,338 | +0.25(+0.89%) |
Mar 16, 2023 | 27.34 | 28.22 | 27.00 | 28.13 | 55,905 | +0.69(+2.51%) |
Mar 15, 2023 | 27.56 | 27.61 | 27.05 | 27.44 | 91,004 | -0.56(-2.00%) |
Mar 14, 2023 | 27.49 | 28.03 | 27.49 | 28.00 | 103,042 | +0.84(+3.09%) |
Mar 13, 2023 | 27.00 | 27.52 | 26.81 | 27.16 | 87,870 | -0.83(-2.97%) |
Mar 10, 2023 | 28.60 | 28.60 | 27.99 | 27.99 | 45,823 | -0.57(-2.00%) |
Mar 09, 2023 | 29.05 | 29.10 | 28.39 | 28.56 | 91,291 | -0.46(-1.59%) |
Mar 08, 2023 | 28.37 | 29.02 | 28.00 | 29.02 | 59,932 | +0.65(+2.29%) |
Mar 07, 2023 | 27.84 | 29.15 | 27.84 | 28.37 | 118,275 | +0.44(+1.58%) |
Mar 06, 2023 | 28.91 | 28.91 | 27.52 | 27.93 | 135,179 | -0.69(-2.41%) |
Mar 03, 2023 | 27.50 | 28.82 | 27.24 | 28.62 | 229,051 | +2.26(+8.57%) |
Mar 02, 2023 | 26.51 | 26.90 | 26.28 | 26.36 | 46,354 | -0.15(-0.57%) |
Mar 01, 2023 | 26.22 | 27.40 | 26.15 | 26.51 | 73,799 | +0.42(+1.61%) |
Feb 28, 2023 | 26.75 | 26.87 | 25.87 | 26.09 | 102,992 | -0.75(-2.79%) |
Feb 27, 2023 | 26.96 | 27.36 | 26.59 | 26.84 | 83,784 | +0.08(+0.30%) |
Feb 24, 2023 | 27.40 | 27.42 | 26.74 | 26.76 | 66,389 | -0.89(-3.22%) |
Feb 23, 2023 | 27.80 | 27.80 | 27.59 | 27.65 | 47,220 | -0.08(-0.29%) |
Feb 22, 2023 | 27.43 | 27.94 | 27.43 | 27.73 | 44,385 | +0.34(+1.24%) |
Feb 21, 2023 | 27.71 | 27.71 | 26.96 | 27.39 | 42,176 | -0.53(-1.90%) |
Feb 17, 2023 | 27.92 | 0 | +0.27(+0.98%) | |||
Feb 16, 2023 | 27.48 | 28.15 | 27.48 | 27.65 | 42,547 | -0.03(-0.11%) |
Feb 15, 2023 | 27.35 | 27.74 | 27.27 | 27.68 | 46,636 | +0.35(+1.28%) |
Feb 14, 2023 | 27.68 | 27.91 | 27.33 | 27.33 | 53,885 | -0.40(-1.44%) |
Feb 13, 2023 | 27.41 | 27.98 | 27.41 | 27.73 | 23,990 | +0.27(+0.98%) |
Feb 10, 2023 | 27.66 | 27.76 | 27.37 | 27.46 | 36,351 | -0.29(-1.05%) |
Feb 09, 2023 | 28.01 | 28.45 | 27.61 | 27.75 | 40,121 | -0.10(-0.36%) |
Feb 08, 2023 | 28.01 | 28.01 | 27.56 | 27.85 | 23,554 | -0.19(-0.68%) |
Feb 07, 2023 | 28.60 | 28.67 | 27.81 | 28.04 | 34,553 | -0.68(-2.37%) |
Feb 06, 2023 | 28.33 | 28.80 | 28.08 | 28.72 | 50,322 | +0.37(+1.31%) |
Feb 03, 2023 | 28.10 | 28.35 | 27.95 | 28.35 | 52,517 | -0.19(-0.67%) |
Feb 02, 2023 | 27.48 | 28.59 | 27.41 | 28.54 | 103,444 | +1.05(+3.82%) |
Feb 01, 2023 | 26.96 | 27.78 | 26.85 | 27.49 | 80,302 | +0.53(+1.97%) |
Jan 31, 2023 | 26.65 | 26.97 | 26.43 | 26.96 | 79,191 | +0.31(+1.16%) |
Jan 30, 2023 | 26.75 | 27.10 | 26.46 | 26.65 | 32,731 | -0.18(-0.67%) |
Jan 27, 2023 | 26.73 | 26.99 | 26.60 | 26.83 | 37,371 | +0.10(+0.37%) |
Jan 26, 2023 | 26.60 | 26.88 | 26.47 | 26.73 | 40,935 | +0.18(+0.68%) |
Jan 25, 2023 | 26.64 | 26.88 | 26.18 | 26.55 | 38,267 | -0.16(-0.60%) |
Jan 24, 2023 | 26.35 | 26.77 | 26.24 | 26.71 | 44,061 | +0.31(+1.17%) |
Jan 23, 2023 | 26.33 | 26.61 | 26.26 | 26.40 | 26,111 | +0.09(+0.34%) |
Jan 20, 2023 | 26.01 | 26.42 | 26.01 | 26.31 | 37,844 | +0.27(+1.04%) |
Jan 19, 2023 | 26.25 | 26.49 | 26.01 | 26.04 | 52,686 | -0.25(-0.95%) |
Jan 18, 2023 | 26.95 | 27.26 | 25.94 | 26.29 | 108,108 | -0.41(-1.54%) |
Jan 17, 2023 | 26.67 | 27.07 | 26.67 | 26.70 | 60,440 | -0.16(-0.60%) |
Jan 16, 2023 | 26.91 | 27.06 | 26.73 | 26.86 | 27,498 | -0.04(-0.15%) |
Jan 13, 2023 | 27.02 | 27.10 | 26.72 | 26.90 | 47,102 | -0.23(-0.85%) |
Jan 12, 2023 | 27.50 | 27.50 | 26.90 | 27.13 | 49,070 | -0.25(-0.91%) |
Jan 11, 2023 | 28.36 | 28.40 | 27.32 | 27.38 | 69,485 | -0.97(-3.42%) |
Jan 10, 2023 | 28.05 | 28.37 | 27.62 | 28.35 | 78,264 | +0.29(+1.03%) |
Jan 09, 2023 | 27.80 | 28.17 | 27.34 | 28.06 | 107,764 | +0.37(+1.34%) |
Jan 06, 2023 | 27.05 | 27.73 | 26.62 | 27.69 | 77,600 | +0.73(+2.71%) |
Jan 05, 2023 | 26.48 | 27.00 | 26.40 | 26.96 | 42,260 | +0.23(+0.86%) |
Jan 04, 2023 | 26.64 | 27.15 | 26.41 | 26.73 | 42,341 | +0.33(+1.25%) |
Jan 03, 2023 | 25.84 | 26.50 | 25.72 | 26.40 | 60,883 | +0.55(+2.13%) |
Dec 30, 2022 | 25.85 | 0 | -0.13(-0.50%) | |||
Dec 29, 2022 | 26.31 | 26.68 | 25.98 | 25.98 | 52,907 | -0.22(-0.84%) |
Dec 28, 2022 | 25.37 | 26.35 | 25.37 | 26.20 | 76,808 | +0.50(+1.95%) |
Dec 23, 2022 | 25.70 | 0 | -0.06(-0.23%) | |||
Dec 22, 2022 | 26.08 | 26.08 | 25.56 | 25.76 | 39,743 | -0.49(-1.87%) |
Dec 21, 2022 | 25.81 | 26.31 | 25.81 | 26.25 | 42,321 | +0.55(+2.14%) |
Dec 20, 2022 | 25.51 | 25.82 | 25.33 | 25.70 | 54,732 | +0.14(+0.55%) |
Dec 19, 2022 | 25.77 | 25.99 | 25.55 | 25.56 | 66,672 | -0.17(-0.66%) |
Dec 16, 2022 | 25.50 | 25.81 | 25.31 | 25.73 | 67,890 | +0.11(+0.43%) |
Dec 15, 2022 | 25.60 | 25.62 | 25.12 | 25.62 | 38,867 | -0.30(-1.16%) |
Dec 14, 2022 | 25.90 | 26.21 | 25.80 | 25.92 | 87,910 | +0.02(+0.08%) |
Dec 13, 2022 | 26.32 | 26.32 | 25.86 | 25.90 | 45,204 | +0.20(+0.78%) |
Dec 12, 2022 | 26.21 | 26.21 | 25.50 | 25.70 | 36,670 | -0.44(-1.68%) |
Dec 09, 2022 | 26.18 | 26.39 | 26.00 | 26.14 | 46,763 | +0.02(+0.08%) |
Dec 08, 2022 | 25.72 | 26.50 | 25.61 | 26.12 | 68,810 | +0.53(+2.07%) |
Dec 07, 2022 | 24.98 | 25.88 | 24.93 | 25.59 | 71,668 | +0.77(+3.10%) |
Dec 06, 2022 | 24.89 | 25.19 | 24.65 | 24.82 | 45,928 | -0.04(-0.16%) |
Dec 05, 2022 | 25.70 | 25.70 | 24.73 | 24.86 | 91,614 | -0.76(-2.97%) |
Dec 02, 2022 | 25.57 | 25.97 | 25.40 | 25.62 | 30,534 | -0.22(-0.85%) |
Dec 01, 2022 | 25.21 | 25.86 | 25.01 | 25.84 | 99,933 | +0.88(+3.53%) |
Nov 30, 2022 | 25.47 | 25.47 | 24.69 | 24.96 | 93,973 | -0.42(-1.65%) |
Nov 29, 2022 | 25.61 | 25.61 | 25.20 | 25.38 | 55,522 | -0.12(-0.47%) |
Nov 28, 2022 | 26.03 | 26.10 | 25.26 | 25.50 | 59,387 | -0.48(-1.85%) |
Nov 25, 2022 | 25.87 | 26.25 | 25.67 | 25.98 | 56,614 | +0.26(+1.01%) |
Nov 24, 2022 | 26.04 | 26.35 | 25.70 | 25.72 | 42,838 | -0.25(-0.96%) |
Nov 23, 2022 | 25.52 | 26.06 | 25.52 | 25.97 | 68,461 | +0.31(+1.21%) |
Nov 22, 2022 | 25.26 | 25.75 | 25.01 | 25.66 | 83,514 | +0.20(+0.79%) |
Nov 21, 2022 | 25.78 | 25.88 | 25.46 | 25.46 | 44,470 | -0.41(-1.58%) |
Nov 18, 2022 | 25.69 | 25.89 | 25.28 | 25.87 | 78,163 | +0.26(+1.02%) |
Nov 17, 2022 | 26.10 | 26.27 | 25.49 | 25.61 | 69,475 | -0.54(-2.07%) |
Nov 16, 2022 | 26.27 | 26.66 | 26.08 | 26.15 | 114,587 | -0.15(-0.57%) |
Nov 15, 2022 | 26.21 | 26.40 | 25.54 | 26.30 | 140,715 | +0.33(+1.27%) |
Nov 14, 2022 | 25.63 | 26.09 | 25.34 | 25.97 | 104,926 | +0.30(+1.17%) |
Nov 11, 2022 | 25.04 | 25.85 | 24.85 | 25.67 | 169,337 | +0.72(+2.89%) |
Nov 10, 2022 | 26.15 | 26.15 | 23.74 | 24.95 | 224,957 | +2.43(+10.79%) |
Nov 09, 2022 | 22.74 | 22.79 | 22.49 | 22.52 | 70,428 | -0.19(-0.84%) |
Nov 08, 2022 | 22.40 | 23.05 | 22.40 | 22.71 | 128,327 | +0.41(+1.84%) |
Nov 07, 2022 | 21.81 | 22.40 | 21.65 | 22.30 | 95,709 | +0.52(+2.39%) |
Nov 04, 2022 | 21.87 | 22.17 | 21.64 | 21.78 | 91,713 | +0.12(+0.55%) |
Nov 03, 2022 | 21.55 | 21.86 | 21.49 | 21.66 | 88,977 | -0.09(-0.41%) |
Nov 02, 2022 | 21.33 | 21.75 | 116,382 | +0.41(+1.92%) | ||
Nov 01, 2022 | 21.37 | 21.44 | 21.00 | 21.34 | 60,971 | +0.19(+0.90%) |
Oct 31, 2022 | 20.75 | 21.44 | 20.75 | 21.15 | 198,604 | +0.40(+1.93%) |
Oct 28, 2022 | 20.67 | 21.35 | 20.64 | 20.75 | 292,453 | -0.08(-0.38%) |
Oct 27, 2022 | 22.89 | 22.94 | 20.72 | 20.83 | 326,029 | -1.99(-8.72%) |
Oct 26, 2022 | 22.78 | 23.46 | 22.78 | 22.82 | 105,106 | +0.08(+0.35%) |
Oct 25, 2022 | 22.76 | 23.11 | 22.74 | 22.74 | 33,712 | -0.02(-0.09%) |
Oct 24, 2022 | 22.71 | 23.06 | 22.71 | 22.76 | 32,126 | +0.09(+0.40%) |
Oct 21, 2022 | 22.35 | 22.88 | 21.95 | 22.67 | 102,441 | +0.31(+1.39%) |
Oct 20, 2022 | 22.63 | 22.89 | 22.34 | 22.36 | 79,812 | -0.38(-1.67%) |
Oct 19, 2022 | 23.55 | 23.55 | 22.64 | 22.74 | 58,730 | -0.85(-3.60%) |
Oct 18, 2022 | 23.70 | 24.09 | 23.55 | 23.59 | 71,318 | +0.24(+1.03%) |
Oct 17, 2022 | 23.60 | 23.60 | 23.17 | 23.35 | 53,230 | +0.08(+0.34%) |
Oct 14, 2022 | 23.83 | 24.05 | 23.21 | 23.27 | 75,668 | -0.42(-1.77%) |
Oct 13, 2022 | 23.18 | 24.09 | 23.01 | 23.69 | 123,311 | +0.05(+0.21%) |
Oct 12, 2022 | 23.40 | 23.65 | 23.16 | 23.64 | 64,832 | +0.18(+0.77%) |
Oct 11, 2022 | 23.45 | 23.53 | 22.93 | 23.46 | 67,702 | +0.03(+0.13%) |
Oct 07, 2022 | 23.43 | 0 | -0.49(-2.05%) | |||
Oct 06, 2022 | 23.91 | 24.30 | 23.84 | 23.92 | 100,144 | +0.01(+0.04%) |
Oct 05, 2022 | 23.50 | 24.04 | 23.35 | 23.91 | 100,137 | +0.14(+0.59%) |
Oct 04, 2022 | 23.58 | 24.06 | 23.33 | 23.77 | 135,657 | +0.21(+0.89%) |
Oct 03, 2022 | 24.24 | 24.35 | 23.56 | 23.56 | 130,529 | -0.51(-2.12%) |
Sep 30, 2022 | 24.29 | 24.29 | 23.98 | 24.07 | 46,314 | -0.23(-0.95%) |
Sep 29, 2022 | 24.41 | 24.73 | 23.97 | 24.30 | 75,500 | -0.29(-1.18%) |
Sep 28, 2022 | 24.37 | 24.75 | 24.22 | 24.59 | 51,333 | +0.28(+1.15%) |
Sep 27, 2022 | 23.99 | 24.41 | 23.96 | 24.31 | 71,270 | +0.46(+1.93%) |
Sep 26, 2022 | 24.23 | 24.59 | 23.80 | 23.85 | 112,080 | -0.41(-1.69%) |
Sep 23, 2022 | 24.09 | 24.35 | 23.90 | 24.26 | 119,831 | -0.02(-0.08%) |
Sep 22, 2022 | 24.94 | 25.00 | 24.19 | 24.28 | 100,191 | -0.68(-2.72%) |
Sep 21, 2022 | 24.98 | 25.17 | 24.77 | 24.96 | 78,027 | +0.12(+0.48%) |
Sep 20, 2022 | 25.16 | 25.23 | 24.52 | 24.84 | 114,268 | -0.50(-1.97%) |
Sep 19, 2022 | 25.33 | 25.54 | 25.05 | 25.34 | 124,692 | -0.01(-0.04%) |
Sep 16, 2022 | 25.70 | 25.84 | 25.30 | 25.35 | 72,731 | -0.65(-2.50%) |
Sep 15, 2022 | 26.11 | 26.75 | 25.83 | 26.00 | 74,785 | -0.20(-0.76%) |
Sep 14, 2022 | 26.60 | 26.60 | 25.96 | 26.20 | 86,203 | -0.40(-1.50%) |
Sep 13, 2022 | 27.14 | 27.33 | 26.55 | 26.60 | 66,526 | -1.16(-4.18%) |
Sep 12, 2022 | 27.51 | 27.85 | 27.36 | 27.76 | 49,009 | +0.44(+1.61%) |
Sep 09, 2022 | 27.54 | 27.69 | 27.13 | 27.32 | 54,134 | -0.03(-0.11%) |
Sep 08, 2022 | 27.18 | 27.43 | 27.07 | 27.35 | 41,627 | +0.07(+0.26%) |
Sep 07, 2022 | 27.77 | 27.77 | 27.24 | 27.28 | 61,785 | -0.35(-1.27%) |
Sep 06, 2022 | 27.48 | 27.78 | 27.24 | 27.63 | 59,710 | +0.03(+0.11%) |
Sep 02, 2022 | 27.60 | 0 | -0.33(-1.18%) | |||
Sep 01, 2022 | 28.19 | 28.19 | 27.52 | 27.93 | 88,139 | -0.55(-1.93%) |
Aug 31, 2022 | 28.42 | 28.51 | 28.10 | 28.48 | 89,396 | +0.02(+0.07%) |
Aug 30, 2022 | 28.26 | 28.62 | 28.15 | 28.46 | 93,636 | +0.26(+0.92%) |
Aug 29, 2022 | 27.50 | 28.30 | 27.28 | 28.20 | 81,976 | +0.67(+2.43%) |
Aug 26, 2022 | 28.21 | 28.22 | 27.53 | 27.53 | 105,164 | -0.59(-2.10%) |
Aug 25, 2022 | 28.29 | 28.29 | 28.06 | 28.12 | 60,555 | -0.12(-0.42%) |
Aug 24, 2022 | 28.49 | 28.56 | 28.17 | 28.24 | 46,467 | -0.23(-0.81%) |
Aug 23, 2022 | 28.35 | 28.57 | 28.08 | 28.47 | 62,620 | +0.03(+0.11%) |
Aug 22, 2022 | 28.62 | 28.78 | 28.31 | 28.44 | 58,216 | -0.38(-1.32%) |
Aug 19, 2022 | 28.63 | 28.90 | 28.22 | 28.82 | 133,619 | +0.11(+0.38%) |
Aug 18, 2022 | 29.00 | 29.31 | 28.68 | 28.71 | 58,567 | -0.30(-1.03%) |
Aug 17, 2022 | 29.48 | 29.48 | 28.93 | 29.01 | 70,560 | -0.52(-1.76%) |
Aug 16, 2022 | 29.00 | 29.61 | 28.96 | 29.53 | 89,979 | +0.57(+1.97%) |
Aug 15, 2022 | 29.87 | 30.09 | 28.60 | 28.96 | 172,513 | -1.04(-3.47%) |
Aug 12, 2022 | 30.66 | 30.75 | 28.70 | 30.00 | 305,812 | -1.92(-6.02%) |
Aug 11, 2022 | 31.79 | 32.29 | 31.56 | 31.92 | 46,754 | +0.26(+0.82%) |
Aug 10, 2022 | 31.87 | 31.99 | 31.15 | 31.66 | 51,206 | +0.11(+0.35%) |
Aug 09, 2022 | 31.91 | 31.95 | 31.45 | 31.55 | 47,698 | -0.35(-1.10%) |
Aug 08, 2022 | 32.00 | 32.44 | 31.70 | 31.90 | 54,144 | +0.01(+0.03%) |
Aug 05, 2022 | 32.75 | 32.77 | 31.75 | 31.89 | 111,598 | -1.05(-3.19%) |
Aug 04, 2022 | 33.10 | 33.69 | 32.84 | 32.94 | 52,741 | -0.15(-0.45%) |
Aug 03, 2022 | 34.83 | 34.83 | 33.03 | 33.09 | 96,718 | -1.46(-4.23%) |
Aug 02, 2022 | 34.57 | 34.85 | 34.26 | 34.55 | 37,007 | +0.10(+0.29%) |
Jul 29, 2022 | 34.45 | 0 | +0.51(+1.50%) | |||
Jul 28, 2022 | 34.39 | 34.43 | 33.91 | 33.94 | 63,970 | -0.44(-1.28%) |
Jul 27, 2022 | 33.78 | 34.41 | 33.48 | 34.38 | 76,711 | +0.81(+2.41%) |
Jul 26, 2022 | 33.45 | 33.97 | 33.39 | 33.57 | 38,840 | +0.07(+0.21%) |
Jul 25, 2022 | 34.07 | 34.07 | 33.24 | 33.50 | 59,400 | -0.42(-1.24%) |
Jul 22, 2022 | 33.79 | 34.34 | 33.79 | 33.92 | 66,685 | +0.14(+0.41%) |
Jul 21, 2022 | 33.81 | 33.88 | 33.25 | 33.78 | 66,981 | -0.14(-0.41%) |
Jul 20, 2022 | 34.70 | 34.83 | 33.92 | 33.92 | 46,880 | -1.03(-2.95%) |
Jul 19, 2022 | 35.10 | 35.27 | 34.55 | 34.95 | 92,248 | +0.05(+0.14%) |
Jul 18, 2022 | 34.40 | 35.16 | 34.30 | 34.90 | 73,573 | +0.76(+2.23%) |
Jul 15, 2022 | 33.76 | 34.14 | 33.31 | 34.14 | 46,238 | +0.69(+2.06%) |
Jul 14, 2022 | 32.83 | 33.64 | 32.62 | 33.45 | 57,702 | +0.20(+0.60%) |
Jul 13, 2022 | 32.90 | 33.48 | 32.67 | 33.25 | 80,763 | +0.02(+0.06%) |
Jul 12, 2022 | 33.78 | 34.00 | 33.21 | 33.23 | 85,351 | -0.60(-1.77%) |
Jul 11, 2022 | 34.22 | 34.26 | 33.76 | 33.83 | 41,282 | -0.56(-1.63%) |
Jul 08, 2022 | 33.13 | 34.55 | 32.01 | 34.39 | 172,000 | +1.14(+3.43%) |
Jul 07, 2022 | 33.57 | 33.57 | 33.11 | 33.25 | 88,821 | -0.15(-0.45%) |
Jul 06, 2022 | 33.69 | 33.94 | 33.14 | 33.40 | 36,837 | -0.20(-0.60%) |
Jul 05, 2022 | 33.90 | 33.95 | 33.33 | 33.60 | 31,981 | -0.60(-1.75%) |
Jul 04, 2022 | 34.03 | 34.49 | 33.85 | 34.20 | 29,696 | +0.16(+0.47%) |
Jun 30, 2022 | 34.04 | 0 | +0.12(+0.35%) | |||
Jun 29, 2022 | 34.49 | 34.50 | 33.18 | 33.92 | 86,245 | -0.70(-2.02%) |
Jun 28, 2022 | 34.97 | 35.35 | 34.54 | 34.62 | 45,371 | -0.28(-0.80%) |
Jun 27, 2022 | 35.38 | 35.55 | 34.87 | 34.90 | 78,153 | -0.48(-1.36%) |
Jun 24, 2022 | 34.69 | 35.53 | 34.69 | 35.38 | 53,173 | +0.88(+2.55%) |
Jun 23, 2022 | 34.49 | 34.80 | 34.16 | 34.50 | 57,581 | +0.09(+0.26%) |
Jun 22, 2022 | 33.58 | 35.11 | 33.58 | 34.41 | 127,406 | +0.59(+1.74%) |
Jun 21, 2022 | 33.25 | 33.94 | 33.25 | 33.82 | 63,756 | +0.69(+2.08%) |
Jun 20, 2022 | 32.93 | 33.22 | 32.29 | 33.13 | 32,315 | +1.12(+3.50%) |
Jun 17, 2022 | 31.79 | 32.42 | 31.66 | 32.01 | 116,691 | +0.22(+0.69%) |
Jun 16, 2022 | 31.84 | 32.15 | 31.26 | 31.79 | 139,483 | -0.45(-1.40%) |
Jun 15, 2022 | 31.84 | 32.34 | 31.26 | 32.24 | 63,993 | +0.63(+1.99%) |
Jun 14, 2022 | 31.83 | 31.84 | 31.34 | 31.61 | 74,166 | -0.18(-0.57%) |
Jun 13, 2022 | 32.53 | 32.53 | 31.78 | 31.79 | 80,820 | -1.24(-3.75%) |
Jun 10, 2022 | 33.89 | 33.89 | 33.01 | 33.03 | 92,922 | -1.12(-3.28%) |
Jun 09, 2022 | 34.25 | 34.58 | 34.06 | 34.15 | 51,572 | -0.22(-0.64%) |
Jun 08, 2022 | 34.37 | 34.53 | 34.25 | 34.37 | 54,781 | -0.05(-0.15%) |
Jun 07, 2022 | 34.05 | 34.43 | 33.96 | 34.42 | 52,819 | +0.32(+0.94%) |
Jun 06, 2022 | 34.80 | 34.85 | 34.01 | 34.10 | 27,761 | -0.50(-1.45%) |
Jun 03, 2022 | 34.88 | 34.88 | 34.50 | 34.60 | 32,014 | -0.50(-1.42%) |
Jun 02, 2022 | 34.27 | 35.10 | 33.98 | 35.10 | 51,728 | +0.83(+2.42%) |