Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.54 | 22.70 | 22.12 | 22.20 | 925,342 | -0.34(-1.51%) |
May 30, 2023 | 22.58 | 22.71 | 22.40 | 22.54 | 573,370 | -0.12(-0.53%) |
May 26, 2023 | 23.16 | 23.18 | 22.15 | 22.66 | 1,081,940 | -0.55(-2.37%) |
May 25, 2023 | 23.75 | 23.78 | 23.04 | 23.21 | 1,572,111 | -0.58(-2.44%) |
May 24, 2023 | 23.66 | 23.80 | 23.46 | 23.79 | 993,745 | +0.12(+0.51%) |
May 23, 2023 | 23.39 | 23.79 | 23.34 | 23.67 | 887,912 | +0.25(+1.07%) |
May 22, 2023 | 23.73 | 23.87 | 23.25 | 23.42 | 652,897 | -0.33(-1.39%) |
May 19, 2023 | 23.71 | 23.89 | 23.56 | 23.75 | 926,742 | +0.14(+0.59%) |
May 18, 2023 | 23.26 | 23.83 | 23.16 | 23.61 | 781,131 | +0.24(+1.03%) |
May 17, 2023 | 22.62 | 23.40 | 22.58 | 23.37 | 1,005,591 | +0.75(+3.32%) |
May 16, 2023 | 22.71 | 22.77 | 22.41 | 22.62 | 570,002 | -0.21(-0.92%) |
May 15, 2023 | 22.76 | 22.86 | 22.47 | 22.83 | 446,014 | +0.19(+0.84%) |
May 12, 2023 | 22.63 | 22.89 | 22.50 | 22.64 | 555,432 | +0.04(+0.18%) |
May 11, 2023 | 22.27 | 22.64 | 22.08 | 22.60 | 352,933 | +0.19(+0.85%) |
May 10, 2023 | 22.52 | 22.55 | 22.19 | 22.41 | 434,146 | +0.00(+0.00%) |
May 09, 2023 | 22.58 | 22.58 | 22.15 | 22.41 | 474,114 | -0.27(-1.19%) |
May 08, 2023 | 22.39 | 22.68 | 22.32 | 22.68 | 1,041,349 | -0.07(-0.31%) |
May 05, 2023 | 22.15 | 22.93 | 21.91 | 22.75 | 967,572 | +0.75(+3.41%) |
May 04, 2023 | 21.74 | 22.03 | 21.50 | 22.00 | 776,678 | +0.19(+0.87%) |
May 03, 2023 | 21.92 | 22.33 | 21.65 | 21.81 | 751,586 | +0.04(+0.18%) |
May 02, 2023 | 22.20 | 22.20 | 21.46 | 21.77 | 980,048 | -0.52(-2.33%) |
May 01, 2023 | 22.69 | 23.00 | 22.21 | 22.29 | 944,230 | -0.52(-2.28%) |
Apr 28, 2023 | 22.49 | 23.19 | 22.20 | 22.81 | 1,107,454 | +0.74(+3.35%) |
Apr 27, 2023 | 21.18 | 22.15 | 20.59 | 22.07 | 1,952,343 | +0.56(+2.60%) |
Apr 26, 2023 | 21.84 | 21.91 | 21.27 | 21.51 | 1,212,378 | -0.31(-1.42%) |
Apr 25, 2023 | 22.08 | 22.08 | 21.68 | 21.82 | 647,028 | -0.47(-2.11%) |
Apr 24, 2023 | 22.50 | 22.51 | 22.15 | 22.29 | 511,945 | -0.02(-0.09%) |
Apr 21, 2023 | 22.73 | 22.73 | 22.29 | 22.31 | 457,847 | -0.28(-1.24%) |
Apr 20, 2023 | 22.72 | 22.77 | 22.36 | 22.59 | 468,874 | -0.27(-1.18%) |
Apr 19, 2023 | 22.96 | 22.98 | 22.72 | 22.86 | 397,039 | -0.10(-0.44%) |
Apr 18, 2023 | 23.31 | 23.34 | 22.95 | 22.96 | 398,942 | -0.27(-1.16%) |
Apr 17, 2023 | 23.38 | 23.38 | 23.00 | 23.23 | 484,810 | -0.14(-0.60%) |
Apr 14, 2023 | 23.45 | 23.72 | 23.21 | 23.37 | 549,719 | -0.09(-0.38%) |
Apr 13, 2023 | 23.43 | 23.57 | 23.23 | 23.46 | 472,169 | +0.06(+0.26%) |
Apr 12, 2023 | 23.54 | 23.63 | 23.21 | 23.40 | 387,926 | -0.02(-0.09%) |
Apr 11, 2023 | 23.33 | 23.57 | 23.10 | 23.42 | 411,251 | +0.26(+1.12%) |
Apr 10, 2023 | 22.83 | 23.25 | 22.78 | 23.16 | 629,423 | +0.27(+1.18%) |
Apr 06, 2023 | 22.70 | 22.92 | 22.60 | 22.89 | 827,635 | +0.24(+1.06%) |
Apr 05, 2023 | 22.92 | 22.96 | 22.59 | 22.65 | 536,145 | -0.31(-1.35%) |
Apr 04, 2023 | 23.58 | 23.72 | 22.75 | 22.96 | 624,613 | -0.63(-2.67%) |
Apr 03, 2023 | 23.14 | 23.61 | 22.96 | 23.59 | 788,348 | +0.41(+1.77%) |
Mar 31, 2023 | 22.81 | 23.19 | 22.77 | 23.18 | 633,577 | +0.49(+2.16%) |
Mar 30, 2023 | 22.50 | 22.73 | 22.43 | 22.69 | 522,464 | +0.22(+0.98%) |
Mar 29, 2023 | 22.30 | 22.73 | 22.21 | 22.47 | 456,733 | +0.36(+1.63%) |
Mar 28, 2023 | 22.16 | 22.30 | 22.03 | 22.11 | 462,617 | -0.13(-0.58%) |
Mar 27, 2023 | 22.12 | 22.48 | 22.10 | 22.24 | 478,379 | +0.25(+1.14%) |
Mar 24, 2023 | 21.26 | 22.24 | 21.11 | 21.99 | 1,069,475 | +0.65(+3.05%) |
Mar 23, 2023 | 22.10 | 22.12 | 21.27 | 21.34 | 1,043,871 | -0.69(-3.13%) |
Mar 22, 2023 | 22.65 | 22.72 | 22.02 | 22.03 | 982,348 | -0.66(-2.91%) |
Mar 21, 2023 | 23.26 | 23.28 | 22.58 | 22.69 | 925,884 | -0.37(-1.60%) |
Mar 20, 2023 | 23.25 | 23.53 | 22.89 | 23.06 | 741,957 | -0.08(-0.35%) |
Mar 17, 2023 | 23.48 | 23.54 | 23.02 | 23.14 | 2,082,194 | -0.51(-2.16%) |
Mar 16, 2023 | 23.65 | 24.22 | 23.48 | 23.65 | 902,216 | -0.09(-0.38%) |
Mar 15, 2023 | 23.98 | 24.02 | 23.45 | 23.74 | 1,207,563 | -0.55(-2.26%) |
Mar 14, 2023 | 23.94 | 24.37 | 23.85 | 24.29 | 927,463 | +0.69(+2.92%) |
Mar 13, 2023 | 23.78 | 24.01 | 23.38 | 23.60 | 622,946 | -0.18(-0.76%) |
Mar 10, 2023 | 23.60 | 23.98 | 23.40 | 23.78 | 866,202 | +0.08(+0.34%) |
Mar 09, 2023 | 23.94 | 24.41 | 23.68 | 23.70 | 801,131 | -0.19(-0.80%) |
Mar 08, 2023 | 23.63 | 23.92 | 23.50 | 23.89 | 419,776 | +0.22(+0.93%) |
Mar 07, 2023 | 23.89 | 24.01 | 23.36 | 23.67 | 454,601 | -0.18(-0.75%) |
Mar 06, 2023 | 24.14 | 24.32 | 23.77 | 23.85 | 561,433 | -0.36(-1.49%) |
Mar 03, 2023 | 24.39 | 24.39 | 24.05 | 24.21 | 405,633 | -0.12(-0.49%) |
Mar 02, 2023 | 23.65 | 24.33 | 23.54 | 24.33 | 633,354 | +0.61(+2.57%) |
Mar 01, 2023 | 23.40 | 24.00 | 23.33 | 23.72 | 913,019 | +0.33(+1.41%) |
Feb 28, 2023 | 24.21 | 24.82 | 23.36 | 23.39 | 1,534,314 | -0.84(-3.47%) |
Feb 27, 2023 | 24.77 | 24.95 | 24.17 | 24.23 | 741,100 | -0.49(-1.98%) |
Feb 24, 2023 | 24.54 | 24.97 | 24.47 | 24.72 | 681,549 | -0.07(-0.28%) |
Feb 23, 2023 | 24.69 | 25.30 | 24.57 | 24.79 | 743,314 | +0.18(+0.71%) |
Feb 22, 2023 | 24.57 | 24.94 | 24.36 | 24.61 | 1,384,188 | -0.11(-0.42%) |
Feb 21, 2023 | 24.72 | 24.95 | 24.52 | 24.72 | 628,589 | -0.17(-0.68%) |
Feb 17, 2023 | 24.40 | 25.11 | 24.40 | 24.89 | 832,049 | +0.45(+1.84%) |
Feb 16, 2023 | 24.37 | 24.56 | 24.05 | 24.44 | 732,344 | -0.08(-0.33%) |
Feb 15, 2023 | 24.00 | 24.61 | 24.00 | 24.52 | 626,775 | +0.42(+1.74%) |
Feb 14, 2023 | 24.48 | 24.65 | 24.09 | 24.10 | 1,146,087 | -0.45(-1.83%) |
Feb 13, 2023 | 24.34 | 24.97 | 24.10 | 24.55 | 901,840 | +0.19(+0.78%) |
Feb 10, 2023 | 25.11 | 26.05 | 24.34 | 24.36 | 2,048,832 | -0.85(-3.37%) |
Feb 09, 2023 | 23.02 | 25.63 | 22.80 | 25.21 | 2,425,280 | +1.70(+7.23%) |
Feb 08, 2023 | 23.47 | 23.63 | 23.17 | 23.51 | 1,030,637 | -0.10(-0.42%) |
Feb 07, 2023 | 23.87 | 23.87 | 23.32 | 23.61 | 609,506 | -0.29(-1.21%) |
Feb 06, 2023 | 23.25 | 23.91 | 23.25 | 23.90 | 921,521 | -0.22(-0.91%) |
Feb 03, 2023 | 24.86 | 24.94 | 24.09 | 24.12 | 731,393 | -0.72(-2.90%) |
Feb 02, 2023 | 24.40 | 24.91 | 24.25 | 24.84 | 762,271 | +0.38(+1.55%) |
Feb 01, 2023 | 24.32 | 24.65 | 24.03 | 24.46 | 986,372 | +0.18(+0.74%) |
Jan 31, 2023 | 23.90 | 24.31 | 23.83 | 24.28 | 1,026,902 | +0.49(+2.06%) |
Jan 30, 2023 | 24.74 | 24.74 | 23.76 | 23.79 | 910,797 | -1.08(-4.34%) |
Jan 27, 2023 | 25.05 | 25.05 | 24.21 | 24.87 | 952,148 | -0.31(-1.23%) |
Jan 26, 2023 | 25.56 | 25.57 | 25.09 | 25.18 | 571,091 | -0.38(-1.49%) |
Jan 25, 2023 | 26.18 | 26.37 | 25.55 | 25.56 | 732,021 | -0.42(-1.62%) |
Jan 24, 2023 | 26.17 | 26.28 | 25.96 | 25.98 | 547,090 | -0.19(-0.73%) |
Jan 23, 2023 | 26.10 | 26.49 | 26.07 | 26.17 | 685,687 | +0.16(+0.62%) |
Jan 20, 2023 | 25.83 | 26.05 | 25.61 | 26.01 | 637,388 | +0.28(+1.09%) |
Jan 19, 2023 | 25.30 | 25.77 | 24.94 | 25.73 | 978,070 | +0.40(+1.58%) |
Jan 18, 2023 | 26.24 | 26.52 | 25.30 | 25.33 | 851,085 | -0.94(-3.58%) |
Jan 17, 2023 | 25.80 | 26.40 | 25.80 | 26.27 | 525,625 | +0.45(+1.74%) |
Jan 13, 2023 | 25.44 | 25.86 | 25.42 | 25.82 | 624,201 | +0.37(+1.45%) |
Jan 12, 2023 | 25.34 | 25.73 | 25.19 | 25.45 | 719,458 | +0.26(+1.03%) |
Jan 11, 2023 | 25.25 | 25.39 | 24.99 | 25.19 | 514,127 | -0.05(-0.20%) |
Jan 10, 2023 | 25.46 | 25.60 | 25.22 | 25.24 | 675,407 | -0.21(-0.83%) |
Jan 09, 2023 | 25.54 | 25.78 | 25.27 | 25.45 | 787,801 | -0.11(-0.43%) |
Jan 06, 2023 | 25.16 | 25.75 | 24.95 | 25.56 | 966,950 | +0.67(+2.69%) |
Jan 05, 2023 | 23.98 | 25.16 | 23.95 | 24.89 | 1,748,065 | +0.83(+3.45%) |
Jan 04, 2023 | 23.97 | 24.43 | 23.84 | 24.06 | 800,860 | +0.26(+1.09%) |
Jan 03, 2023 | 23.73 | 24.00 | 23.45 | 23.80 | 630,458 | +0.07(+0.29%) |
Dec 30, 2022 | 23.63 | 23.77 | 23.35 | 23.73 | 909,878 | +0.01(+0.04%) |
Dec 29, 2022 | 23.72 | 24.06 | 23.67 | 23.72 | 320,046 | +0.08(+0.34%) |
Dec 28, 2022 | 24.08 | 24.21 | 23.64 | 23.64 | 386,662 | -0.43(-1.79%) |
Dec 27, 2022 | 23.85 | 24.13 | 23.62 | 24.07 | 360,451 | +0.27(+1.13%) |
Dec 23, 2022 | 23.47 | 23.96 | 23.47 | 23.80 | 388,620 | +0.36(+1.54%) |
Dec 22, 2022 | 23.42 | 23.53 | 23.10 | 23.44 | 533,823 | +0.01(+0.04%) |
Dec 21, 2022 | 23.25 | 23.64 | 22.97 | 23.43 | 792,314 | +0.30(+1.30%) |
Dec 20, 2022 | 22.79 | 23.48 | 22.66 | 23.13 | 749,992 | +0.33(+1.45%) |
Dec 19, 2022 | 23.37 | 23.37 | 22.52 | 22.80 | 805,288 | -0.63(-2.69%) |
Dec 16, 2022 | 23.08 | 23.50 | 22.57 | 23.43 | 2,160,111 | +0.05(+0.21%) |
Dec 15, 2022 | 23.92 | 23.96 | 23.32 | 23.38 | 736,202 | -0.71(-2.95%) |
Dec 14, 2022 | 23.85 | 24.28 | 23.69 | 24.09 | 1,067,066 | +0.31(+1.30%) |
Dec 13, 2022 | 24.74 | 24.75 | 23.69 | 23.78 | 997,857 | -0.53(-2.18%) |
Dec 12, 2022 | 24.52 | 24.52 | 24.21 | 24.31 | 577,367 | -0.22(-0.90%) |
Dec 09, 2022 | 24.79 | 25.15 | 24.48 | 24.53 | 623,309 | -0.41(-1.64%) |
Dec 08, 2022 | 25.27 | 25.44 | 24.86 | 24.94 | 811,485 | -0.26(-1.03%) |
Dec 07, 2022 | 24.93 | 25.33 | 24.79 | 25.20 | 951,622 | +0.25(+0.98%) |
Dec 06, 2022 | 25.20 | 25.35 | 24.89 | 24.95 | 709,742 | -0.26(-1.01%) |
Dec 05, 2022 | 25.82 | 25.82 | 25.11 | 25.21 | 599,145 | -0.86(-3.30%) |
Dec 02, 2022 | 25.33 | 26.14 | 25.33 | 26.07 | 735,959 | +0.58(+2.28%) |
Dec 01, 2022 | 26.29 | 26.40 | 25.47 | 25.49 | 1,031,693 | -0.67(-2.56%) |
Nov 30, 2022 | 26.20 | 26.20 | 25.62 | 26.16 | 774,787 | -0.06(-0.23%) |
Nov 29, 2022 | 26.30 | 26.52 | 26.04 | 26.22 | 473,463 | -0.04(-0.15%) |
Nov 28, 2022 | 25.95 | 26.40 | 25.81 | 26.26 | 770,392 | +0.18(+0.69%) |
Nov 25, 2022 | 26.25 | 26.40 | 25.98 | 26.08 | 178,075 | -0.13(-0.50%) |
Nov 23, 2022 | 26.01 | 26.24 | 25.67 | 26.21 | 290,373 | +0.13(+0.50%) |
Nov 22, 2022 | 26.20 | 26.57 | 25.93 | 26.08 | 564,881 | +0.10(+0.38%) |
Nov 21, 2022 | 25.31 | 25.98 | 25.18 | 25.98 | 435,466 | +0.65(+2.57%) |
Nov 18, 2022 | 25.25 | 25.41 | 25.03 | 25.33 | 471,852 | +0.27(+1.08%) |
Nov 17, 2022 | 24.27 | 25.20 | 24.27 | 25.06 | 470,529 | +0.28(+1.13%) |
Nov 16, 2022 | 24.79 | 24.91 | 24.50 | 24.78 | 867,775 | -0.06(-0.24%) |
Nov 15, 2022 | 25.02 | 25.21 | 24.62 | 24.84 | 752,416 | -0.08(-0.32%) |
Nov 14, 2022 | 25.49 | 25.57 | 24.90 | 24.92 | 483,855 | -0.43(-1.70%) |
Nov 11, 2022 | 25.20 | 25.55 | 24.97 | 25.35 | 654,377 | +0.27(+1.08%) |
Nov 10, 2022 | 24.98 | 25.43 | 24.77 | 25.08 | 697,810 | +0.84(+3.47%) |
Nov 09, 2022 | 25.15 | 25.25 | 24.16 | 24.24 | 828,615 | -1.10(-4.34%) |
Nov 08, 2022 | 25.31 | 25.73 | 25.03 | 25.34 | 708,786 | +0.03(+0.12%) |
Nov 07, 2022 | 24.80 | 25.86 | 24.55 | 25.31 | 1,443,406 | +0.61(+2.47%) |
Nov 04, 2022 | 24.04 | 24.72 | 23.69 | 24.70 | 1,334,469 | +0.92(+3.87%) |
Nov 03, 2022 | 24.10 | 24.15 | 23.52 | 23.78 | 958,167 | -0.55(-2.26%) |
Nov 02, 2022 | 23.28 | 24.44 | 23.28 | 24.33 | 1,010,826 | +0.91(+3.89%) |
Nov 01, 2022 | 23.33 | 23.49 | 22.97 | 23.42 | 820,184 | +0.37(+1.61%) |
Oct 31, 2022 | 23.64 | 23.73 | 23.03 | 23.05 | 774,971 | -0.64(-2.70%) |
Oct 28, 2022 | 23.24 | 23.81 | 23.13 | 23.69 | 942,904 | +0.43(+1.85%) |
Oct 27, 2022 | 24.00 | 24.25 | 22.91 | 23.26 | 1,592,322 | +0.66(+2.92%) |
Oct 26, 2022 | 22.65 | 23.12 | 22.40 | 22.60 | 1,282,690 | +0.15(+0.67%) |
Oct 25, 2022 | 21.88 | 22.60 | 21.72 | 22.45 | 749,840 | +0.55(+2.51%) |
Oct 24, 2022 | 22.04 | 22.10 | 21.61 | 21.90 | 572,802 | +0.08(+0.37%) |
Oct 21, 2022 | 21.56 | 21.96 | 21.45 | 21.82 | 509,410 | +0.25(+1.16%) |
Oct 20, 2022 | 21.82 | 22.17 | 21.30 | 21.57 | 811,209 | -0.16(-0.74%) |
Oct 19, 2022 | 21.86 | 21.96 | 21.26 | 21.73 | 580,077 | -0.30(-1.36%) |
Oct 18, 2022 | 22.16 | 22.39 | 21.57 | 22.03 | 682,702 | -0.03(-0.14%) |
Oct 17, 2022 | 21.75 | 22.23 | 21.71 | 22.06 | 616,761 | +0.66(+3.08%) |
Oct 14, 2022 | 21.65 | 21.77 | 21.16 | 21.40 | 583,624 | -0.21(-0.97%) |
Oct 13, 2022 | 21.02 | 21.77 | 20.85 | 21.61 | 659,497 | +0.27(+1.27%) |
Oct 12, 2022 | 21.55 | 21.60 | 21.23 | 21.34 | 586,001 | -0.09(-0.42%) |
Oct 11, 2022 | 21.25 | 21.70 | 21.09 | 21.43 | 630,614 | +0.02(+0.09%) |
Oct 10, 2022 | 21.78 | 22.00 | 21.16 | 21.41 | 545,129 | -0.20(-0.93%) |
Oct 07, 2022 | 21.94 | 21.94 | 21.14 | 21.61 | 1,011,233 | -0.54(-2.44%) |
Oct 06, 2022 | 22.69 | 22.69 | 22.08 | 22.15 | 604,789 | -0.53(-2.34%) |
Oct 05, 2022 | 23.28 | 23.43 | 22.61 | 22.68 | 746,185 | -0.96(-4.06%) |
Oct 04, 2022 | 23.56 | 23.84 | 23.40 | 23.64 | 862,593 | +0.44(+1.90%) |
Oct 03, 2022 | 23.57 | 23.57 | 23.16 | 23.20 | 578,704 | +0.18(+0.78%) |
Sep 30, 2022 | 23.27 | 23.75 | 22.98 | 23.02 | 655,898 | -0.21(-0.90%) |
Sep 29, 2022 | 23.54 | 23.54 | 22.75 | 23.23 | 756,231 | -0.39(-1.65%) |
Sep 28, 2022 | 23.41 | 23.74 | 23.21 | 23.62 | 653,770 | +0.23(+0.98%) |
Sep 27, 2022 | 23.43 | 24.35 | 23.17 | 23.39 | 759,568 | +0.21(+0.91%) |
Sep 26, 2022 | 24.00 | 24.09 | 23.02 | 23.18 | 1,400,075 | -0.88(-3.66%) |
Sep 23, 2022 | 24.54 | 24.54 | 23.61 | 24.06 | 607,243 | -0.87(-3.49%) |
Sep 22, 2022 | 24.80 | 25.05 | 24.61 | 24.93 | 851,723 | +0.06(+0.24%) |
Sep 21, 2022 | 25.29 | 25.50 | 24.86 | 24.87 | 750,783 | -0.33(-1.31%) |
Sep 20, 2022 | 25.42 | 25.59 | 25.06 | 25.20 | 808,854 | -0.40(-1.56%) |
Sep 19, 2022 | 25.37 | 25.87 | 25.26 | 25.60 | 855,118 | +0.20(+0.79%) |
Sep 16, 2022 | 25.46 | 25.72 | 25.27 | 25.40 | 1,694,690 | -0.25(-0.97%) |
Sep 15, 2022 | 26.12 | 26.17 | 25.55 | 25.65 | 669,839 | -0.44(-1.69%) |
Sep 14, 2022 | 26.64 | 26.75 | 25.86 | 26.09 | 681,127 | -0.55(-2.06%) |
Sep 13, 2022 | 27.45 | 27.57 | 26.52 | 26.64 | 857,257 | -1.41(-5.03%) |
Sep 12, 2022 | 27.62 | 28.44 | 27.62 | 28.05 | 757,802 | +0.48(+1.74%) |
Sep 09, 2022 | 27.43 | 27.89 | 27.36 | 27.57 | 827,819 | +0.34(+1.25%) |
Sep 08, 2022 | 27.56 | 27.70 | 27.00 | 27.23 | 949,630 | -0.53(-1.91%) |
Sep 07, 2022 | 27.01 | 27.86 | 26.70 | 27.76 | 1,041,067 | +0.70(+2.59%) |
Sep 06, 2022 | 27.94 | 27.96 | 26.95 | 27.06 | 1,051,662 | -0.90(-3.22%) |
Sep 02, 2022 | 28.26 | 28.57 | 27.86 | 27.96 | 877,514 | -0.16(-0.57%) |
Sep 01, 2022 | 28.16 | 28.18 | 27.46 | 28.12 | 1,106,699 | -0.35(-1.23%) |
Aug 31, 2022 | 28.97 | 29.12 | 28.41 | 28.47 | 830,033 | -0.53(-1.83%) |
Aug 30, 2022 | 29.11 | 29.23 | 28.90 | 29.00 | 609,173 | -0.06(-0.21%) |
Aug 29, 2022 | 29.00 | 29.37 | 28.75 | 29.06 | 562,650 | -0.11(-0.38%) |
Aug 26, 2022 | 29.90 | 30.12 | 29.12 | 29.17 | 678,502 | -0.77(-2.57%) |
Aug 25, 2022 | 29.53 | 30.01 | 29.52 | 29.94 | 587,165 | +0.36(+1.22%) |
Aug 24, 2022 | 29.46 | 29.89 | 29.40 | 29.58 | 549,248 | +0.02(+0.07%) |
Aug 23, 2022 | 29.53 | 29.81 | 29.40 | 29.56 | 747,774 | -0.04(-0.14%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.31 | 29.60 | 914,113 | -0.89(-2.92%) |
Aug 19, 2022 | 30.17 | 30.54 | 30.10 | 30.49 | 424,232 | +0.11(+0.36%) |
Aug 18, 2022 | 30.18 | 30.38 | 30.00 | 30.38 | 439,843 | +0.32(+1.06%) |
Aug 17, 2022 | 30.43 | 30.43 | 29.35 | 30.06 | 962,557 | -0.50(-1.64%) |
Aug 16, 2022 | 30.13 | 31.21 | 30.02 | 30.56 | 821,052 | +0.31(+1.02%) |
Aug 15, 2022 | 29.91 | 30.29 | 29.78 | 30.25 | 715,632 | +0.19(+0.63%) |
Aug 12, 2022 | 30.21 | 30.49 | 29.99 | 30.06 | 424,800 | -0.04(-0.13%) |
Aug 11, 2022 | 29.93 | 30.30 | 29.93 | 30.10 | 459,115 | +0.17(+0.57%) |
Aug 10, 2022 | 30.22 | 30.34 | 29.91 | 29.93 | 386,391 | -0.24(-0.80%) |
Aug 09, 2022 | 30.41 | 30.51 | 30.04 | 30.17 | 473,631 | -0.15(-0.49%) |
Aug 08, 2022 | 30.00 | 30.34 | 29.94 | 30.32 | 736,528 | +0.19(+0.63%) |
Aug 05, 2022 | 29.81 | 30.27 | 29.76 | 30.13 | 575,405 | +0.14(+0.47%) |
Aug 04, 2022 | 30.30 | 30.63 | 29.94 | 29.99 | 608,776 | -0.88(-2.85%) |
Aug 03, 2022 | 31.04 | 31.16 | 30.44 | 30.87 | 556,062 | -0.16(-0.52%) |
Aug 02, 2022 | 31.19 | 31.31 | 30.52 | 31.03 | 758,403 | +0.34(+1.11%) |
Aug 01, 2022 | 31.32 | 31.38 | 30.23 | 30.69 | 981,654 | -0.68(-2.17%) |
Jul 29, 2022 | 32.58 | 32.58 | 30.84 | 31.37 | 1,115,888 | -1.11(-3.42%) |
Jul 28, 2022 | 33.00 | 33.96 | 31.43 | 32.48 | 1,266,033 | -0.26(-0.79%) |
Jul 27, 2022 | 32.92 | 32.96 | 32.22 | 32.74 | 606,426 | -0.16(-0.49%) |
Jul 26, 2022 | 32.29 | 32.95 | 32.18 | 32.90 | 595,680 | +0.53(+1.64%) |
Jul 25, 2022 | 31.87 | 32.50 | 31.64 | 32.37 | 605,739 | +0.69(+2.18%) |
Jul 22, 2022 | 31.65 | 32.28 | 31.55 | 31.68 | 719,493 | -0.10(-0.31%) |
Jul 21, 2022 | 31.04 | 31.93 | 30.92 | 31.78 | 698,114 | +0.61(+1.96%) |
Jul 20, 2022 | 30.80 | 31.24 | 30.65 | 31.17 | 476,301 | +0.31(+1.00%) |
Jul 19, 2022 | 30.73 | 31.14 | 30.62 | 30.86 | 391,223 | +0.73(+2.42%) |
Jul 18, 2022 | 30.64 | 30.89 | 29.92 | 30.13 | 639,224 | -0.20(-0.66%) |
Jul 15, 2022 | 30.33 | 30.75 | 30.05 | 30.33 | 353,837 | +0.01(+0.03%) |
Jul 14, 2022 | 30.10 | 30.35 | 29.83 | 30.32 | 506,635 | +0.10(+0.33%) |
Jul 13, 2022 | 29.83 | 30.29 | 29.55 | 30.22 | 708,327 | +0.08(+0.27%) |
Jul 12, 2022 | 29.55 | 30.41 | 29.52 | 30.14 | 607,850 | +0.58(+1.96%) |
Jul 11, 2022 | 29.73 | 30.17 | 29.46 | 29.56 | 564,124 | -0.45(-1.50%) |
Jul 08, 2022 | 30.49 | 30.49 | 29.86 | 30.01 | 622,017 | -0.70(-2.28%) |
Jul 07, 2022 | 30.19 | 30.89 | 30.19 | 30.71 | 705,298 | +0.45(+1.49%) |
Jul 06, 2022 | 31.04 | 31.21 | 30.04 | 30.26 | 1,092,148 | -0.95(-3.04%) |
Jul 05, 2022 | 31.20 | 31.22 | 30.36 | 31.21 | 873,037 | -0.26(-0.83%) |
Jul 01, 2022 | 31.24 | 31.70 | 30.98 | 31.47 | 803,419 | +0.24(+0.77%) |
Jun 30, 2022 | 31.27 | 31.38 | 30.88 | 31.23 | 725,664 | -0.51(-1.61%) |
Jun 29, 2022 | 31.48 | 31.81 | 31.17 | 31.74 | 694,625 | +0.36(+1.15%) |
Jun 28, 2022 | 32.19 | 32.80 | 31.34 | 31.38 | 1,085,860 | -0.76(-2.36%) |
Jun 27, 2022 | 31.38 | 32.68 | 31.35 | 32.14 | 1,294,363 | +1.07(+3.44%) |
Jun 24, 2022 | 30.57 | 31.28 | 30.51 | 31.07 | 1,190,135 | +0.66(+2.17%) |
Jun 23, 2022 | 29.93 | 30.53 | 29.93 | 30.41 | 820,998 | +0.55(+1.84%) |
Jun 22, 2022 | 29.61 | 30.15 | 29.38 | 29.86 | 1,068,567 | -0.19(-0.63%) |
Jun 21, 2022 | 30.00 | 30.17 | 29.80 | 30.05 | 581,846 | +0.71(+2.42%) |
Jun 17, 2022 | 29.37 | 29.88 | 29.30 | 29.34 | 1,063,681 | -0.01(-0.03%) |
Jun 16, 2022 | 29.70 | 29.84 | 29.07 | 29.35 | 765,172 | -0.88(-2.91%) |
Jun 15, 2022 | 29.77 | 30.66 | 29.77 | 30.23 | 790,374 | +0.72(+2.44%) |
Jun 14, 2022 | 30.02 | 30.14 | 29.30 | 29.51 | 654,577 | -0.31(-1.04%) |
Jun 13, 2022 | 29.86 | 30.26 | 29.50 | 29.82 | 799,464 | -0.59(-1.94%) |
Jun 10, 2022 | 30.58 | 30.79 | 30.26 | 30.41 | 696,282 | -0.61(-1.97%) |
Jun 09, 2022 | 31.60 | 31.60 | 30.94 | 31.02 | 865,830 | -0.66(-2.08%) |
Jun 08, 2022 | 32.24 | 32.24 | 31.52 | 31.68 | 802,390 | -0.51(-1.58%) |
Jun 07, 2022 | 32.07 | 32.22 | 31.51 | 32.19 | 1,380,478 | +0.00(+0.00%) |
Jun 06, 2022 | 34.55 | 34.55 | 32.03 | 32.19 | 1,286,714 | -2.07(-6.04%) |
Jun 03, 2022 | 34.49 | 34.66 | 34.02 | 34.26 | 1,013,655 | -0.13(-0.38%) |
Jun 02, 2022 | 33.19 | 34.59 | 32.82 | 34.39 | 1,381,224 | +1.40(+4.24%) |