Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.43 | 25.04 | 24.43 | 24.84 | 232,934 | +0.44(+1.80%) |
Apr 27, 2023 | 24.18 | 24.55 | 24.07 | 24.40 | 153,364 | +0.36(+1.51%) |
Apr 26, 2023 | 24.19 | 24.40 | 23.82 | 24.03 | 231,274 | -0.38(-1.57%) |
Apr 25, 2023 | 24.95 | 25.33 | 24.30 | 24.42 | 218,748 | -0.73(-2.89%) |
Apr 24, 2023 | 25.14 | 25.41 | 24.99 | 25.14 | 124,299 | +0.00(+0.00%) |
Apr 21, 2023 | 25.25 | 25.48 | 24.92 | 25.14 | 201,053 | -0.07(-0.27%) |
Apr 20, 2023 | 25.39 | 25.68 | 25.05 | 25.21 | 175,038 | -0.27(-1.05%) |
Apr 19, 2023 | 24.94 | 25.57 | 24.68 | 25.48 | 234,515 | +0.46(+1.83%) |
Apr 18, 2023 | 25.35 | 25.47 | 24.78 | 25.02 | 213,799 | -0.28(-1.10%) |
Apr 17, 2023 | 24.81 | 25.31 | 24.76 | 25.30 | 185,410 | +0.58(+2.36%) |
Apr 14, 2023 | 25.13 | 25.37 | 24.52 | 24.71 | 206,647 | -0.37(-1.49%) |
Apr 13, 2023 | 25.24 | 25.30 | 24.86 | 25.09 | 163,593 | -0.09(-0.34%) |
Apr 12, 2023 | 25.69 | 25.74 | 25.11 | 25.17 | 171,382 | -0.27(-1.05%) |
Apr 11, 2023 | 25.56 | 25.76 | 25.38 | 25.44 | 207,618 | -0.01(-0.04%) |
Apr 10, 2023 | 25.38 | 25.84 | 25.26 | 25.45 | 258,208 | +0.08(+0.30%) |
Apr 06, 2023 | 25.54 | 25.66 | 25.29 | 25.37 | 168,189 | -0.01(-0.04%) |
Apr 05, 2023 | 25.45 | 25.88 | 25.09 | 25.38 | 189,919 | -0.33(-1.26%) |
Apr 04, 2023 | 26.98 | 26.98 | 25.68 | 25.71 | 215,395 | -1.15(-4.27%) |
Apr 03, 2023 | 26.63 | 26.93 | 26.37 | 26.85 | 384,839 | +0.24(+0.90%) |
Mar 31, 2023 | 26.37 | 26.61 | 26.22 | 26.61 | 324,254 | +0.41(+1.57%) |
Mar 30, 2023 | 26.40 | 26.48 | 26.08 | 26.20 | 172,232 | -0.05(-0.18%) |
Mar 29, 2023 | 26.62 | 26.62 | 26.03 | 26.25 | 163,846 | -0.11(-0.44%) |
Mar 28, 2023 | 26.17 | 26.55 | 26.14 | 26.37 | 273,949 | +0.00(+0.00%) |
Mar 27, 2023 | 26.21 | 26.46 | 25.91 | 26.37 | 232,489 | +0.59(+2.30%) |
Mar 24, 2023 | 25.13 | 25.83 | 25.09 | 25.77 | 355,724 | +0.44(+1.74%) |
Mar 23, 2023 | 25.63 | 26.04 | 25.03 | 25.33 | 245,372 | -0.07(-0.26%) |
Mar 22, 2023 | 25.71 | 26.29 | 25.37 | 25.40 | 235,492 | -0.23(-0.90%) |
Mar 21, 2023 | 25.57 | 26.32 | 25.43 | 25.63 | 531,618 | +0.55(+2.21%) |
Mar 20, 2023 | 26.30 | 26.57 | 24.78 | 25.08 | 446,110 | -0.85(-3.28%) |
Mar 17, 2023 | 25.53 | 26.15 | 25.38 | 25.93 | 2,190,023 | +0.19(+0.74%) |
Mar 16, 2023 | 24.66 | 25.76 | 24.52 | 25.74 | 432,862 | +0.72(+2.87%) |
Mar 15, 2023 | 25.01 | 25.34 | 24.43 | 25.02 | 726,084 | -0.58(-2.28%) |
Mar 14, 2023 | 25.92 | 26.27 | 25.28 | 25.60 | 465,895 | +0.61(+2.45%) |
Mar 13, 2023 | 26.63 | 27.05 | 24.90 | 24.99 | 868,269 | -1.84(-6.84%) |
Mar 10, 2023 | 26.77 | 26.88 | 26.28 | 26.83 | 585,966 | +0.03(+0.11%) |
Mar 09, 2023 | 26.46 | 27.20 | 25.96 | 26.80 | 944,553 | +1.16(+4.51%) |
Mar 08, 2023 | 24.18 | 26.28 | 23.52 | 25.64 | 2,356,604 | -2.98(-10.42%) |
Mar 07, 2023 | 28.82 | 29.01 | 28.53 | 28.62 | 252,020 | -0.12(-0.43%) |
Mar 06, 2023 | 30.90 | 30.90 | 28.57 | 28.75 | 351,062 | -2.08(-6.76%) |
Mar 03, 2023 | 30.54 | 31.03 | 30.15 | 30.83 | 284,306 | +0.52(+1.70%) |
Mar 02, 2023 | 29.81 | 30.42 | 29.73 | 30.31 | 267,156 | +0.33(+1.08%) |
Mar 01, 2023 | 29.96 | 30.18 | 29.63 | 29.99 | 170,330 | +0.11(+0.38%) |
Feb 28, 2023 | 30.01 | 30.23 | 29.55 | 29.87 | 471,615 | -0.15(-0.51%) |
Feb 27, 2023 | 30.19 | 30.72 | 29.82 | 30.03 | 276,484 | +0.15(+0.51%) |
Feb 24, 2023 | 29.95 | 30.29 | 29.53 | 29.87 | 182,203 | -0.40(-1.33%) |
Feb 23, 2023 | 31.64 | 31.64 | 29.34 | 30.28 | 204,768 | +0.52(+1.75%) |
Feb 22, 2023 | 29.24 | 30.48 | 29.24 | 29.76 | 439,546 | +0.76(+2.61%) |
Feb 21, 2023 | 29.13 | 29.42 | 28.80 | 29.00 | 170,138 | -0.55(-1.86%) |
Feb 17, 2023 | 29.65 | 30.00 | 29.21 | 29.55 | 150,013 | -0.04(-0.13%) |
Feb 16, 2023 | 29.30 | 29.81 | 29.08 | 29.59 | 103,995 | -0.19(-0.64%) |
Feb 15, 2023 | 29.35 | 29.81 | 29.33 | 29.77 | 90,143 | +0.18(+0.61%) |
Feb 14, 2023 | 29.85 | 29.96 | 29.37 | 29.59 | 108,347 | -0.38(-1.26%) |
Feb 13, 2023 | 29.31 | 30.04 | 29.21 | 29.97 | 87,411 | +0.54(+1.83%) |
Feb 10, 2023 | 28.93 | 29.58 | 28.92 | 29.43 | 116,386 | +0.33(+1.14%) |
Feb 09, 2023 | 30.00 | 30.16 | 29.05 | 29.10 | 102,521 | -0.61(-2.04%) |
Feb 08, 2023 | 29.95 | 30.03 | 29.54 | 29.71 | 113,067 | -0.52(-1.72%) |
Feb 07, 2023 | 29.66 | 30.23 | 29.51 | 30.23 | 159,603 | +0.27(+0.92%) |
Feb 06, 2023 | 30.36 | 30.48 | 29.69 | 29.95 | 144,434 | -0.62(-2.01%) |
Feb 03, 2023 | 30.37 | 31.10 | 30.36 | 30.57 | 200,369 | -0.05(-0.15%) |
Feb 02, 2023 | 30.20 | 30.70 | 30.10 | 30.62 | 205,282 | +0.47(+1.57%) |
Feb 01, 2023 | 29.84 | 30.47 | 29.70 | 30.14 | 254,395 | +0.08(+0.25%) |
Jan 31, 2023 | 28.87 | 30.14 | 28.87 | 30.07 | 1,012,271 | +1.26(+4.37%) |
Jan 30, 2023 | 28.74 | 29.11 | 28.74 | 28.81 | 113,574 | -0.13(-0.46%) |
Jan 27, 2023 | 28.84 | 29.26 | 28.48 | 28.94 | 109,663 | +0.27(+0.96%) |
Jan 26, 2023 | 28.86 | 28.91 | 28.21 | 28.67 | 96,458 | +0.23(+0.80%) |
Jan 25, 2023 | 27.92 | 28.46 | 27.63 | 28.44 | 120,003 | +0.39(+1.38%) |
Jan 24, 2023 | 27.93 | 28.26 | 27.68 | 28.05 | 103,397 | +0.13(+0.47%) |
Jan 23, 2023 | 28.21 | 28.32 | 27.85 | 27.92 | 136,342 | -0.03(-0.10%) |
Jan 20, 2023 | 28.29 | 28.29 | 27.73 | 27.95 | 162,422 | -0.16(-0.57%) |
Jan 19, 2023 | 28.56 | 28.56 | 28.06 | 28.11 | 118,918 | -0.49(-1.72%) |
Jan 18, 2023 | 29.33 | 29.41 | 28.53 | 28.60 | 89,230 | -0.53(-1.82%) |
Jan 17, 2023 | 29.24 | 29.29 | 28.94 | 29.13 | 100,857 | +0.10(+0.36%) |
Jan 13, 2023 | 28.92 | 29.21 | 28.59 | 29.03 | 118,221 | -0.32(-1.10%) |
Jan 12, 2023 | 29.01 | 29.35 | 28.74 | 29.35 | 112,859 | +0.53(+1.84%) |
Jan 11, 2023 | 28.68 | 29.03 | 28.38 | 28.82 | 187,556 | +0.33(+1.16%) |
Jan 10, 2023 | 28.16 | 28.54 | 27.76 | 28.49 | 127,148 | +0.36(+1.28%) |
Jan 09, 2023 | 28.16 | 28.37 | 27.89 | 28.13 | 162,244 | -0.01(-0.03%) |
Jan 06, 2023 | 27.71 | 28.16 | 27.50 | 28.14 | 134,266 | +0.85(+3.12%) |
Jan 05, 2023 | 27.63 | 27.63 | 27.02 | 27.29 | 128,475 | -0.36(-1.30%) |
Jan 04, 2023 | 27.69 | 27.95 | 27.48 | 27.65 | 220,122 | +0.26(+0.93%) |
Jan 03, 2023 | 27.19 | 27.47 | 26.94 | 27.39 | 172,644 | +0.48(+1.79%) |
Dec 30, 2022 | 26.94 | 27.05 | 26.59 | 26.91 | 157,163 | -0.18(-0.66%) |
Dec 29, 2022 | 26.68 | 27.33 | 26.68 | 27.09 | 189,854 | +0.62(+2.36%) |
Dec 28, 2022 | 26.72 | 27.10 | 26.36 | 26.46 | 170,565 | -0.30(-1.13%) |
Dec 27, 2022 | 26.76 | 27.08 | 26.55 | 26.77 | 131,982 | +0.11(+0.43%) |
Dec 23, 2022 | 26.19 | 26.67 | 26.19 | 26.65 | 154,204 | +0.39(+1.48%) |
Dec 22, 2022 | 25.66 | 26.27 | 25.48 | 26.26 | 169,092 | +0.28(+1.09%) |
Dec 21, 2022 | 25.85 | 26.21 | 25.79 | 25.98 | 159,123 | +0.32(+1.25%) |
Dec 20, 2022 | 25.46 | 26.12 | 25.43 | 25.66 | 142,838 | +0.18(+0.71%) |
Dec 19, 2022 | 26.04 | 26.14 | 25.37 | 25.48 | 180,053 | -0.41(-1.57%) |
Dec 16, 2022 | 25.72 | 26.52 | 25.55 | 25.88 | 695,975 | +0.08(+0.29%) |
Dec 15, 2022 | 26.20 | 26.36 | 25.72 | 25.81 | 160,780 | -0.83(-3.13%) |
Dec 14, 2022 | 26.92 | 27.21 | 26.49 | 26.64 | 179,966 | -0.29(-1.09%) |
Dec 13, 2022 | 27.78 | 28.09 | 26.63 | 26.94 | 235,276 | -0.09(-0.35%) |
Dec 12, 2022 | 25.90 | 27.10 | 25.73 | 27.03 | 192,144 | +1.11(+4.27%) |
Dec 09, 2022 | 26.57 | 26.85 | 25.92 | 25.92 | 133,983 | -0.85(-3.18%) |
Dec 08, 2022 | 26.68 | 26.93 | 26.45 | 26.77 | 108,858 | +0.20(+0.75%) |
Dec 07, 2022 | 26.80 | 27.21 | 26.56 | 26.58 | 91,694 | -0.38(-1.40%) |
Dec 06, 2022 | 27.27 | 27.36 | 26.69 | 26.95 | 126,956 | -0.24(-0.87%) |
Dec 05, 2022 | 27.39 | 27.77 | 27.13 | 27.19 | 151,434 | -0.37(-1.34%) |
Dec 02, 2022 | 27.45 | 27.65 | 27.20 | 27.56 | 106,326 | -0.21(-0.75%) |
Dec 01, 2022 | 27.65 | 28.06 | 27.48 | 27.77 | 165,333 | +0.32(+1.17%) |
Nov 30, 2022 | 26.96 | 27.47 | 26.21 | 27.45 | 171,363 | +0.38(+1.40%) |
Nov 29, 2022 | 27.09 | 27.37 | 26.93 | 27.07 | 81,648 | -0.04(-0.14%) |
Nov 28, 2022 | 27.79 | 27.79 | 27.06 | 27.11 | 122,803 | -0.84(-3.01%) |
Nov 25, 2022 | 28.06 | 28.27 | 27.83 | 27.95 | 56,264 | +0.05(+0.17%) |
Nov 23, 2022 | 27.93 | 28.25 | 27.74 | 27.90 | 89,828 | -0.09(-0.34%) |
Nov 22, 2022 | 28.00 | 28.24 | 27.82 | 28.00 | 126,617 | +0.26(+0.92%) |
Nov 21, 2022 | 27.57 | 27.77 | 27.37 | 27.74 | 113,909 | +0.09(+0.34%) |
Nov 18, 2022 | 27.92 | 28.13 | 27.42 | 27.65 | 134,599 | +0.17(+0.62%) |
Nov 17, 2022 | 26.96 | 27.54 | 26.85 | 27.47 | 150,206 | +0.15(+0.55%) |
Nov 16, 2022 | 27.78 | 28.02 | 27.20 | 27.32 | 159,090 | -0.59(-2.11%) |
Nov 15, 2022 | 28.13 | 28.50 | 27.75 | 27.91 | 140,963 | +0.26(+0.95%) |
Nov 14, 2022 | 27.78 | 28.30 | 27.63 | 27.65 | 273,135 | -0.38(-1.37%) |
Nov 11, 2022 | 27.67 | 28.30 | 27.61 | 28.04 | 160,005 | +0.44(+1.59%) |
Nov 10, 2022 | 27.14 | 28.11 | 27.01 | 27.60 | 231,174 | +1.48(+5.66%) |
Nov 09, 2022 | 26.79 | 26.90 | 25.94 | 26.12 | 186,582 | -0.81(-2.99%) |
Nov 08, 2022 | 26.97 | 27.47 | 26.57 | 26.92 | 122,061 | +0.09(+0.35%) |
Nov 07, 2022 | 27.03 | 27.18 | 26.78 | 26.83 | 180,556 | +0.02(+0.07%) |
Nov 04, 2022 | 26.33 | 26.97 | 26.32 | 26.81 | 173,005 | +0.69(+2.65%) |
Nov 03, 2022 | 25.75 | 26.51 | 25.39 | 26.12 | 144,625 | +0.04(+0.14%) |
Nov 02, 2022 | 26.89 | 27.34 | 26.05 | 26.08 | 238,519 | -1.01(-3.73%) |
Nov 01, 2022 | 27.34 | 27.46 | 27.02 | 27.09 | 238,558 | -0.05(-0.17%) |
Oct 31, 2022 | 26.76 | 27.57 | 26.76 | 27.14 | 249,666 | +0.12(+0.45%) |
Oct 28, 2022 | 26.50 | 27.05 | 26.24 | 27.02 | 239,193 | +0.74(+2.81%) |
Oct 27, 2022 | 26.36 | 26.70 | 26.13 | 26.28 | 286,370 | +0.19(+0.72%) |
Oct 26, 2022 | 26.99 | 27.27 | 25.94 | 26.09 | 293,261 | -0.66(-2.48%) |
Oct 25, 2022 | 26.49 | 27.41 | 26.19 | 26.75 | 349,478 | +0.26(+0.99%) |
Oct 24, 2022 | 26.60 | 27.02 | 25.95 | 26.49 | 371,168 | +0.21(+0.78%) |
Oct 21, 2022 | 26.20 | 26.38 | 25.84 | 26.29 | 249,465 | +0.30(+1.15%) |
Oct 20, 2022 | 26.70 | 26.98 | 25.94 | 25.99 | 225,351 | -0.71(-2.66%) |
Oct 19, 2022 | 26.87 | 27.03 | 26.27 | 26.70 | 162,325 | -0.54(-1.99%) |
Oct 18, 2022 | 27.32 | 27.68 | 26.80 | 27.24 | 201,818 | +0.49(+1.82%) |
Oct 17, 2022 | 26.46 | 26.88 | 26.23 | 26.75 | 241,876 | +0.95(+3.70%) |
Oct 14, 2022 | 25.86 | 26.28 | 25.68 | 25.80 | 196,881 | -0.08(-0.33%) |
Oct 13, 2022 | 25.38 | 26.27 | 25.05 | 25.88 | 218,642 | -0.04(-0.14%) |
Oct 12, 2022 | 26.07 | 26.19 | 25.71 | 25.92 | 131,156 | -0.04(-0.14%) |
Oct 11, 2022 | 25.65 | 26.15 | 25.30 | 25.96 | 173,899 | -0.01(-0.04%) |
Oct 10, 2022 | 25.91 | 26.39 | 25.91 | 25.97 | 133,754 | +0.06(+0.22%) |
Oct 07, 2022 | 25.95 | 25.99 | 25.46 | 25.91 | 249,826 | -0.42(-1.60%) |
Oct 06, 2022 | 26.62 | 26.81 | 26.28 | 26.33 | 136,319 | -0.48(-1.78%) |
Oct 05, 2022 | 26.69 | 26.97 | 26.42 | 26.81 | 139,177 | -0.35(-1.28%) |
Oct 04, 2022 | 26.80 | 27.32 | 26.80 | 27.16 | 205,498 | +0.94(+3.57%) |
Oct 03, 2022 | 25.27 | 26.31 | 25.16 | 26.22 | 248,694 | +1.40(+5.66%) |
Sep 30, 2022 | 25.42 | 25.68 | 24.82 | 24.82 | 276,876 | -0.59(-2.32%) |
Sep 29, 2022 | 25.51 | 25.70 | 24.85 | 25.41 | 200,444 | -0.66(-2.55%) |
Sep 28, 2022 | 25.66 | 26.32 | 25.56 | 26.07 | 196,674 | +0.70(+2.77%) |
Sep 27, 2022 | 25.70 | 25.88 | 25.12 | 25.37 | 188,632 | -0.14(-0.55%) |
Sep 26, 2022 | 25.50 | 26.11 | 25.48 | 25.51 | 231,057 | -0.25(-0.98%) |
Sep 23, 2022 | 26.24 | 26.25 | 25.38 | 25.76 | 198,930 | -0.74(-2.79%) |
Sep 22, 2022 | 27.06 | 27.15 | 26.50 | 26.50 | 192,380 | -0.77(-2.81%) |
Sep 21, 2022 | 27.93 | 28.15 | 27.25 | 27.27 | 216,120 | -0.33(-1.19%) |
Sep 20, 2022 | 27.85 | 27.88 | 27.41 | 27.60 | 157,102 | -0.74(-2.61%) |
Sep 19, 2022 | 27.95 | 28.62 | 27.88 | 28.34 | 191,433 | +0.22(+0.77%) |
Sep 16, 2022 | 27.68 | 28.14 | 27.41 | 28.12 | 810,414 | +0.02(+0.07%) |
Sep 15, 2022 | 28.31 | 28.86 | 27.94 | 28.10 | 215,386 | -0.50(-1.73%) |
Sep 14, 2022 | 29.00 | 29.02 | 28.42 | 28.60 | 219,825 | -0.49(-1.67%) |
Sep 13, 2022 | 30.20 | 30.43 | 28.91 | 29.08 | 156,706 | -1.79(-5.79%) |
Sep 12, 2022 | 30.50 | 30.94 | 30.50 | 30.87 | 156,721 | +0.60(+1.98%) |
Sep 09, 2022 | 29.89 | 30.39 | 29.72 | 30.27 | 135,629 | +0.62(+2.08%) |
Sep 08, 2022 | 29.11 | 29.69 | 28.54 | 29.66 | 179,020 | +0.32(+1.08%) |
Sep 07, 2022 | 28.88 | 29.38 | 28.55 | 29.34 | 166,296 | +0.56(+1.95%) |
Sep 06, 2022 | 28.85 | 29.07 | 28.11 | 28.78 | 169,954 | -0.24(-0.84%) |
Sep 02, 2022 | 29.79 | 29.92 | 28.80 | 29.02 | 130,244 | -0.37(-1.24%) |
Sep 01, 2022 | 29.86 | 29.86 | 28.99 | 29.38 | 224,049 | -0.57(-1.91%) |
Aug 31, 2022 | 30.99 | 30.99 | 29.85 | 29.96 | 174,720 | -1.00(-3.24%) |
Aug 30, 2022 | 31.17 | 31.29 | 30.65 | 30.96 | 133,863 | -0.33(-1.05%) |
Aug 29, 2022 | 31.24 | 31.44 | 30.84 | 31.28 | 107,095 | -0.17(-0.54%) |
Aug 26, 2022 | 33.11 | 33.47 | 31.31 | 31.45 | 131,507 | -1.72(-5.19%) |
Aug 25, 2022 | 32.38 | 33.25 | 32.38 | 33.18 | 115,908 | +0.84(+2.61%) |
Aug 24, 2022 | 32.35 | 32.40 | 31.99 | 32.33 | 82,831 | +0.14(+0.43%) |
Aug 23, 2022 | 32.46 | 32.57 | 32.01 | 32.19 | 118,305 | -0.31(-0.94%) |
Aug 22, 2022 | 32.68 | 32.84 | 32.26 | 32.50 | 111,388 | -0.54(-1.63%) |
Aug 19, 2022 | 33.62 | 33.63 | 32.91 | 33.04 | 107,362 | -0.63(-1.87%) |
Aug 18, 2022 | 33.37 | 33.85 | 33.22 | 33.67 | 118,513 | +0.18(+0.53%) |
Aug 17, 2022 | 33.38 | 33.73 | 33.20 | 33.49 | 97,930 | -0.25(-0.74%) |
Aug 16, 2022 | 33.24 | 33.74 | 33.13 | 33.74 | 120,355 | +0.37(+1.11%) |
Aug 15, 2022 | 32.93 | 33.49 | 32.71 | 33.37 | 88,431 | +0.06(+0.19%) |
Aug 12, 2022 | 32.42 | 33.34 | 32.42 | 33.31 | 112,928 | +0.80(+2.45%) |
Aug 11, 2022 | 32.51 | 33.02 | 32.21 | 32.51 | 80,008 | +0.37(+1.15%) |
Aug 10, 2022 | 32.27 | 32.40 | 31.95 | 32.14 | 107,614 | +0.54(+1.70%) |
Aug 09, 2022 | 31.59 | 31.86 | 31.29 | 31.60 | 129,755 | -0.32(-1.02%) |
Aug 08, 2022 | 31.80 | 32.54 | 31.80 | 31.93 | 134,801 | +0.16(+0.50%) |
Aug 05, 2022 | 31.67 | 31.84 | 31.36 | 31.77 | 110,063 | -0.15(-0.46%) |
Aug 04, 2022 | 31.59 | 31.93 | 31.32 | 31.92 | 127,968 | +0.36(+1.15%) |
Aug 03, 2022 | 31.31 | 31.80 | 30.90 | 31.55 | 148,371 | +0.32(+1.04%) |
Aug 02, 2022 | 32.05 | 32.05 | 31.22 | 31.23 | 177,249 | -1.19(-3.66%) |
Aug 01, 2022 | 30.91 | 32.57 | 30.68 | 32.42 | 246,304 | -0.34(-1.05%) |
Jul 29, 2022 | 33.21 | 33.45 | 32.57 | 32.76 | 142,234 | -0.76(-2.27%) |
Jul 28, 2022 | 33.97 | 34.22 | 32.58 | 33.52 | 175,861 | -0.06(-0.17%) |
Jul 27, 2022 | 33.25 | 33.79 | 33.03 | 33.58 | 109,308 | +0.32(+0.98%) |
Jul 26, 2022 | 33.09 | 33.45 | 32.95 | 33.25 | 120,010 | -0.18(-0.53%) |
Jul 25, 2022 | 33.46 | 33.88 | 33.21 | 33.43 | 111,061 | +0.07(+0.22%) |
Jul 22, 2022 | 33.68 | 33.75 | 32.85 | 33.35 | 128,565 | -0.08(-0.25%) |
Jul 21, 2022 | 32.90 | 33.45 | 32.69 | 33.44 | 138,732 | +0.08(+0.25%) |
Jul 20, 2022 | 33.19 | 33.58 | 32.88 | 33.35 | 149,955 | +0.12(+0.36%) |
Jul 19, 2022 | 32.21 | 33.48 | 32.20 | 33.23 | 186,907 | +1.55(+4.89%) |
Jul 18, 2022 | 31.98 | 32.45 | 31.50 | 31.68 | 131,285 | -0.19(-0.61%) |
Jul 15, 2022 | 32.18 | 32.33 | 31.43 | 31.88 | 156,839 | +0.10(+0.32%) |
Jul 14, 2022 | 31.41 | 31.89 | 30.95 | 31.78 | 114,769 | -0.15(-0.46%) |
Jul 13, 2022 | 31.75 | 32.03 | 31.16 | 31.93 | 107,042 | +0.00(+0.00%) |
Jul 12, 2022 | 31.55 | 32.33 | 31.51 | 31.93 | 157,439 | +0.38(+1.21%) |
Jul 11, 2022 | 31.65 | 31.85 | 31.33 | 31.54 | 106,191 | -0.25(-0.79%) |
Jul 08, 2022 | 31.89 | 32.24 | 31.41 | 31.80 | 143,560 | -0.10(-0.32%) |
Jul 07, 2022 | 31.76 | 32.15 | 31.44 | 31.90 | 139,098 | +0.24(+0.76%) |
Jul 06, 2022 | 32.08 | 32.11 | 31.26 | 31.66 | 148,132 | -0.63(-1.95%) |
Jul 05, 2022 | 31.54 | 32.33 | 30.79 | 32.29 | 247,450 | +0.23(+0.72%) |
Jul 01, 2022 | 32.03 | 32.37 | 31.48 | 32.05 | 211,772 | -0.12(-0.37%) |
Jun 30, 2022 | 32.00 | 32.44 | 31.25 | 32.18 | 238,112 | -0.20(-0.63%) |
Jun 29, 2022 | 33.27 | 33.27 | 32.21 | 32.38 | 177,524 | -0.69(-2.08%) |
Jun 28, 2022 | 34.10 | 34.41 | 33.06 | 33.07 | 161,720 | -0.79(-2.33%) |
Jun 27, 2022 | 33.75 | 34.23 | 33.45 | 33.85 | 177,231 | +0.44(+1.30%) |
Jun 24, 2022 | 32.44 | 33.47 | 32.39 | 33.42 | 1,389,555 | +1.29(+4.01%) |
Jun 23, 2022 | 31.68 | 32.26 | 31.57 | 32.13 | 253,853 | +0.52(+1.64%) |
Jun 22, 2022 | 31.41 | 32.10 | 31.27 | 31.61 | 273,702 | +0.04(+0.12%) |
Jun 21, 2022 | 31.57 | 32.03 | 31.08 | 31.57 | 285,768 | +0.41(+1.31%) |
Jun 17, 2022 | 30.92 | 31.66 | 30.91 | 31.16 | 677,610 | +0.40(+1.30%) |
Jun 16, 2022 | 32.69 | 32.69 | 30.52 | 30.77 | 275,815 | -2.50(-7.53%) |
Jun 15, 2022 | 33.81 | 33.86 | 33.00 | 33.27 | 207,415 | -0.21(-0.64%) |
Jun 14, 2022 | 33.69 | 34.15 | 33.25 | 33.48 | 216,272 | -0.17(-0.50%) |
Jun 13, 2022 | 33.72 | 34.29 | 33.35 | 33.65 | 201,417 | -1.00(-2.89%) |
Jun 10, 2022 | 35.49 | 35.89 | 34.50 | 34.65 | 166,500 | -1.28(-3.56%) |
Jun 09, 2022 | 35.57 | 36.22 | 35.48 | 35.93 | 143,429 | +0.19(+0.52%) |
Jun 08, 2022 | 36.25 | 36.58 | 35.66 | 35.75 | 203,194 | -0.74(-2.03%) |
Jun 07, 2022 | 35.41 | 36.55 | 35.21 | 36.49 | 163,818 | +0.76(+2.13%) |
Jun 06, 2022 | 35.57 | 35.86 | 35.04 | 35.73 | 198,215 | +0.56(+1.58%) |
Jun 03, 2022 | 35.16 | 35.42 | 35.04 | 35.17 | 152,962 | -0.40(-1.12%) |
Jun 02, 2022 | 35.57 | 35.88 | 34.90 | 35.57 | 216,673 | +0.33(+0.95%) |
Jun 01, 2022 | 35.38 | 35.74 | 34.99 | 35.24 | 134,596 | -0.13(-0.37%) |
May 31, 2022 | 35.28 | 36.03 | 35.02 | 35.37 | 248,947 | -0.45(-1.24%) |
May 27, 2022 | 35.23 | 35.91 | 35.23 | 35.81 | 124,998 | +0.61(+1.74%) |
May 26, 2022 | 34.77 | 35.34 | 34.75 | 35.20 | 123,094 | +0.71(+2.07%) |
May 25, 2022 | 33.93 | 34.72 | 33.93 | 34.48 | 166,896 | +0.42(+1.24%) |
May 24, 2022 | 33.36 | 34.20 | 32.90 | 34.06 | 168,358 | +0.53(+1.59%) |
May 23, 2022 | 34.20 | 34.64 | 33.34 | 33.53 | 232,358 | -0.20(-0.60%) |
May 20, 2022 | 33.89 | 34.04 | 33.12 | 33.73 | 235,439 | +0.13(+0.38%) |
May 19, 2022 | 33.86 | 34.34 | 33.57 | 33.60 | 257,650 | -0.65(-1.91%) |
May 18, 2022 | 34.63 | 35.41 | 34.18 | 34.26 | 300,589 | -0.63(-1.82%) |
May 17, 2022 | 33.91 | 34.98 | 33.91 | 34.89 | 157,997 | +1.44(+4.32%) |
May 16, 2022 | 33.02 | 33.83 | 32.83 | 33.45 | 159,998 | +0.14(+0.41%) |
May 13, 2022 | 33.44 | 33.58 | 32.64 | 33.31 | 177,248 | -0.02(-0.05%) |
May 12, 2022 | 32.28 | 33.42 | 32.28 | 33.33 | 259,302 | +1.03(+3.19%) |
May 11, 2022 | 32.79 | 33.01 | 32.08 | 32.30 | 172,827 | -0.38(-1.15%) |
May 10, 2022 | 33.63 | 33.77 | 32.32 | 32.67 | 214,364 | -0.63(-1.91%) |
May 09, 2022 | 32.48 | 33.80 | 32.48 | 33.31 | 216,753 | +0.32(+0.98%) |
May 06, 2022 | 33.03 | 33.61 | 32.37 | 32.99 | 278,438 | -0.35(-1.05%) |
May 05, 2022 | 33.76 | 34.12 | 32.58 | 33.34 | 273,743 | -0.97(-2.82%) |
May 04, 2022 | 31.40 | 34.36 | 31.05 | 34.30 | 399,204 | +2.90(+9.22%) |
May 03, 2022 | 32.52 | 32.52 | 31.27 | 31.40 | 510,698 | -1.22(-3.75%) |