Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 104 | +0.21(+0.75%) |
Apr 27, 2023 | 27.78 | 27.89 | 27.78 | 27.87 | 415 | +0.40(+1.45%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.47 | 27.47 | 4,795 | +0.17(+0.64%) |
Apr 25, 2023 | 27.46 | 27.46 | 27.26 | 27.30 | 7,961 | -0.52(-1.89%) |
Apr 24, 2023 | 28.00 | 28.00 | 27.76 | 27.82 | 1,318 | -0.39(-1.37%) |
Apr 21, 2023 | 28.20 | 28.36 | 28.16 | 28.21 | 17,920 | -0.44(-1.52%) |
Apr 20, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 21 | -0.19(-0.66%) |
Apr 19, 2023 | 28.76 | 28.87 | 28.76 | 28.84 | 11,019 | -0.32(-1.10%) |
Apr 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 776 | -0.00(-0.01%) |
Apr 17, 2023 | 29.15 | 29.16 | 29.06 | 29.16 | 1,746 | +0.47(+1.63%) |
Apr 14, 2023 | 28.77 | 28.77 | 28.67 | 28.69 | 9,499 | -0.17(-0.60%) |
Apr 13, 2023 | 28.83 | 28.87 | 28.83 | 28.87 | 1,648 | +0.45(+1.58%) |
Apr 12, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 97 | -0.51(-1.76%) |
Apr 11, 2023 | 29.04 | 29.04 | 28.93 | 28.93 | 105 | +0.02(+0.06%) |
Apr 10, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 223 | -0.14(-0.48%) |
Apr 06, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 104 | +0.14(+0.50%) |
Apr 05, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 308 | -0.25(-0.85%) |
Apr 04, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 3 | +0.00(+0.01%) |
Apr 03, 2023 | 29.14 | 29.17 | 29.07 | 29.15 | 10,488 | +0.07(+0.23%) |
Mar 31, 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 104 | -0.16(-0.56%) |
Mar 30, 2023 | 29.28 | 29.28 | 29.25 | 29.25 | 336 | +0.39(+1.36%) |
Mar 29, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 234 | -0.03(-0.12%) |
Mar 28, 2023 | 28.83 | 28.89 | 28.83 | 28.89 | 241 | +0.58(+2.06%) |
Mar 27, 2023 | 28.20 | 28.31 | 28.19 | 28.31 | 3,976 | -0.37(-1.31%) |
Mar 24, 2023 | 28.62 | 28.79 | 28.60 | 28.68 | 15,119 | -0.07(-0.24%) |
Mar 23, 2023 | 28.87 | 28.92 | 28.75 | 28.75 | 7,201 | +0.51(+1.81%) |
Mar 22, 2023 | 28.27 | 28.27 | 28.24 | 28.24 | 336 | +0.08(+0.28%) |
Mar 21, 2023 | 28.07 | 28.16 | 27.99 | 28.16 | 1,154 | +0.37(+1.34%) |
Mar 20, 2023 | 27.63 | 27.87 | 27.63 | 27.79 | 4,440 | -0.04(-0.13%) |
Mar 17, 2023 | 27.80 | 27.82 | 27.80 | 27.82 | 296 | -0.01(-0.03%) |
Mar 16, 2023 | 27.53 | 27.83 | 27.40 | 27.83 | 13,852 | +0.06(+0.20%) |
Mar 15, 2023 | 27.67 | 27.77 | 27.66 | 27.77 | 11,182 | -0.42(-1.48%) |
Mar 14, 2023 | 28.09 | 28.19 | 28.04 | 28.19 | 4,267 | +0.11(+0.41%) |
Mar 13, 2023 | 27.91 | 28.16 | 27.86 | 28.08 | 9,763 | +0.29(+1.05%) |
Mar 10, 2023 | 27.68 | 27.79 | 27.68 | 27.79 | 510 | +0.04(+0.14%) |
Mar 09, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 10 | -0.70(-2.47%) |
Mar 08, 2023 | 28.43 | 28.45 | 28.43 | 28.45 | 423 | -0.10(-0.35%) |
Mar 07, 2023 | 28.81 | 28.84 | 28.55 | 28.55 | 7,577 | -0.56(-1.93%) |
Mar 06, 2023 | 29.35 | 29.35 | 29.11 | 29.11 | 226 | -0.43(-1.46%) |
Mar 03, 2023 | 29.42 | 29.54 | 29.42 | 29.54 | 337 | +0.05(+0.18%) |
Mar 02, 2023 | 29.40 | 29.49 | 29.40 | 29.49 | 218 | +0.18(+0.63%) |
Mar 01, 2023 | 29.36 | 29.44 | 29.31 | 29.31 | 7,951 | +0.86(+3.03%) |
Feb 28, 2023 | 28.40 | 28.53 | 28.40 | 28.44 | 5,315 | -0.03(-0.11%) |
Feb 27, 2023 | 28.49 | 28.49 | 28.44 | 28.48 | 2,811 | +0.33(+1.18%) |
Feb 24, 2023 | 28.35 | 28.35 | 28.07 | 28.14 | 336 | -0.82(-2.84%) |
Feb 23, 2023 | 29.27 | 29.27 | 28.97 | 28.97 | 1,553 | -0.12(-0.43%) |
Feb 22, 2023 | 29.22 | 29.27 | 29.09 | 29.09 | 8,178 | -0.10(-0.35%) |
Feb 21, 2023 | 29.26 | 29.38 | 29.12 | 29.19 | 17,183 | -0.02(-0.06%) |
Feb 17, 2023 | 29.30 | 29.30 | 29.09 | 29.21 | 4,682 | -0.54(-1.81%) |
Feb 16, 2023 | 29.67 | 29.75 | 29.67 | 29.75 | 438 | -0.19(-0.62%) |
Feb 15, 2023 | 29.84 | 29.94 | 29.84 | 29.94 | 5,837 | -0.22(-0.73%) |
Feb 14, 2023 | 30.25 | 30.25 | 30.07 | 30.16 | 1,093 | -0.22(-0.72%) |
Feb 13, 2023 | 30.26 | 30.38 | 30.26 | 30.38 | 418 | +0.48(+1.59%) |
Feb 10, 2023 | 30.11 | 30.16 | 29.90 | 29.90 | 10,719 | -0.52(-1.69%) |
Feb 09, 2023 | 30.66 | 30.66 | 30.39 | 30.42 | 18,917 | +0.48(+1.60%) |
Feb 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 17 | -0.25(-0.81%) |
Feb 07, 2023 | 30.15 | 30.18 | 30.11 | 30.18 | 825 | +0.13(+0.44%) |
Feb 06, 2023 | 29.80 | 30.05 | 29.80 | 30.05 | 1,478 | -0.37(-1.22%) |
Feb 03, 2023 | 30.56 | 30.67 | 30.42 | 30.42 | 9,776 | -0.63(-2.01%) |
Feb 02, 2023 | 31.34 | 31.34 | 31.05 | 31.05 | 1,104 | -0.48(-1.52%) |
Feb 01, 2023 | 31.29 | 31.58 | 31.28 | 31.53 | 725 | +0.56(+1.82%) |
Jan 31, 2023 | 30.84 | 30.96 | 30.84 | 30.96 | 439 | -0.18(-0.56%) |
Jan 30, 2023 | 31.19 | 31.19 | 31.14 | 31.14 | 269 | -0.94(-2.92%) |
Jan 27, 2023 | 32.14 | 32.14 | 31.93 | 32.07 | 1,187 | -0.08(-0.24%) |
Jan 26, 2023 | 32.03 | 32.15 | 32.03 | 32.15 | 535 | +0.46(+1.46%) |
Jan 25, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 40 | +0.12(+0.37%) |
Jan 24, 2023 | 31.50 | 31.57 | 31.50 | 31.57 | 470 | -0.03(-0.09%) |
Jan 23, 2023 | 31.60 | 31.70 | 31.57 | 31.60 | 1,302 | +0.26(+0.83%) |
Jan 20, 2023 | 31.17 | 31.34 | 31.08 | 31.34 | 3,197 | +0.54(+1.75%) |
Jan 19, 2023 | 30.74 | 30.89 | 30.68 | 30.80 | 2,596 | +0.35(+1.16%) |
Jan 18, 2023 | 30.52 | 30.52 | 30.45 | 30.45 | 1,460 | -0.19(-0.60%) |
Jan 17, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 202 | -0.27(-0.89%) |
Jan 13, 2023 | 30.62 | 30.91 | 30.62 | 30.91 | 417 | +0.51(+1.68%) |
Jan 12, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 53 | -0.07(-0.25%) |
Jan 11, 2023 | 30.48 | 30.48 | 30.47 | 30.47 | 161 | +0.17(+0.56%) |
Jan 10, 2023 | 30.07 | 30.30 | 30.07 | 30.30 | 158 | +0.22(+0.72%) |
Jan 09, 2023 | 30.43 | 30.43 | 30.09 | 30.09 | 226 | +0.16(+0.54%) |
Jan 06, 2023 | 29.90 | 29.92 | 29.90 | 29.92 | 122 | +0.29(+0.97%) |
Jan 05, 2023 | 29.56 | 29.64 | 29.53 | 29.64 | 1,556 | +0.20(+0.69%) |
Jan 04, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 240 | +1.08(+3.81%) |
Jan 03, 2023 | 28.37 | 28.37 | 28.35 | 28.35 | 310 | +0.64(+2.29%) |
Dec 30, 2022 | 27.94 | 27.94 | 27.64 | 27.72 | 2,264 | -0.21(-0.75%) |
Dec 29, 2022 | 27.79 | 27.94 | 27.79 | 27.93 | 1,574 | +0.44(+1.61%) |
Dec 28, 2022 | 27.91 | 28.10 | 27.45 | 27.48 | 7,024 | -0.59(-2.10%) |
Dec 27, 2022 | 27.79 | 28.27 | 27.78 | 28.07 | 7,685 | +0.95(+3.52%) |
Dec 23, 2022 | 27.44 | 27.44 | 27.12 | 27.12 | 3,468 | -0.09(-0.33%) |
Dec 22, 2022 | 27.55 | 27.55 | 27.19 | 27.21 | 2,277 | -0.27(-0.99%) |
Dec 21, 2022 | 27.42 | 27.49 | 27.38 | 27.48 | 2,934 | +0.27(+0.98%) |
Dec 20, 2022 | 27.38 | 27.38 | 27.09 | 27.21 | 3,611 | -0.26(-0.94%) |
Dec 19, 2022 | 27.63 | 27.64 | 27.41 | 27.47 | 5,885 | -0.27(-0.96%) |
Dec 16, 2022 | 27.95 | 27.95 | 27.74 | 27.74 | 2,077 | +0.02(+0.08%) |
Dec 15, 2022 | 27.99 | 27.99 | 27.62 | 27.72 | 2,284 | -0.39(-1.40%) |
Dec 14, 2022 | 28.00 | 28.12 | 28.00 | 28.11 | 2,525 | +0.10(+0.37%) |
Dec 13, 2022 | 27.99 | 28.01 | 27.99 | 28.01 | 635 | +0.17(+0.59%) |
Dec 12, 2022 | 27.80 | 27.84 | 27.69 | 27.84 | 2,038 | -0.24(-0.87%) |
Dec 09, 2022 | 28.23 | 28.23 | 28.08 | 28.08 | 286 | -0.10(-0.36%) |
Dec 08, 2022 | 28.18 | 28.19 | 28.18 | 28.19 | 202 | +0.46(+1.67%) |
Dec 07, 2022 | 27.62 | 27.72 | 27.62 | 27.72 | 226 | -0.27(-0.95%) |
Dec 06, 2022 | 28.13 | 28.13 | 27.86 | 27.99 | 1,355 | +0.33(+1.18%) |
Dec 05, 2022 | 28.13 | 28.13 | 27.65 | 27.66 | 1,583 | -0.01(-0.04%) |
Dec 02, 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 105 | +0.55(+2.01%) |
Dec 01, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 46 | -0.14(-0.53%) |
Nov 30, 2022 | 27.24 | 27.27 | 27.16 | 27.27 | 321 | +1.00(+3.80%) |
Nov 29, 2022 | 26.13 | 26.27 | 26.10 | 26.27 | 5,834 | +1.05(+4.15%) |
Nov 28, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 3 | +0.07(+0.27%) |
Nov 25, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 105 | -0.41(-1.61%) |
Nov 23, 2022 | 25.56 | 25.57 | 25.56 | 25.57 | 644 | +0.15(+0.59%) |
Nov 22, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 58 | -0.15(-0.57%) |
Nov 21, 2022 | 25.62 | 25.70 | 25.54 | 25.56 | 3,610 | -0.35(-1.35%) |
Nov 18, 2022 | 25.96 | 25.96 | 25.91 | 25.91 | 246 | -0.47(-1.78%) |
Nov 17, 2022 | 25.73 | 26.38 | 25.72 | 26.38 | 5,870 | +0.23(+0.86%) |
Nov 16, 2022 | 26.42 | 26.42 | 26.16 | 26.16 | 973 | -0.48(-1.80%) |
Nov 15, 2022 | 26.50 | 26.63 | 26.50 | 26.63 | 276 | +0.96(+3.75%) |
Nov 14, 2022 | 25.65 | 25.73 | 25.64 | 25.67 | 5,320 | +0.13(+0.51%) |
Nov 11, 2022 | 25.43 | 25.54 | 25.43 | 25.54 | 2,029 | +0.66(+2.65%) |
Nov 10, 2022 | 24.55 | 24.88 | 24.42 | 24.88 | 16,338 | +1.13(+4.76%) |
Nov 09, 2022 | 23.86 | 23.86 | 23.75 | 23.75 | 2,458 | -0.75(-3.07%) |
Nov 08, 2022 | 24.47 | 24.50 | 24.47 | 24.50 | 214 | -0.07(-0.27%) |
Nov 07, 2022 | 24.86 | 24.86 | 24.48 | 24.57 | 4,687 | -0.17(-0.67%) |
Nov 04, 2022 | 24.63 | 24.74 | 24.45 | 24.74 | 1,544 | +1.53(+6.61%) |
Nov 03, 2022 | 23.06 | 23.20 | 23.06 | 23.20 | 613 | +0.26(+1.15%) |
Nov 02, 2022 | 23.03 | 22.94 | 22.94 | 1,384 | +0.15(+0.64%) | |
Nov 01, 2022 | 23.03 | 23.07 | 22.79 | 22.79 | 2,830 | +0.82(+3.71%) |
Oct 31, 2022 | 22.02 | 22.09 | 21.98 | 21.98 | 5,509 | -0.43(-1.91%) |
Oct 28, 2022 | 22.37 | 22.41 | 22.37 | 22.41 | 381 | -0.62(-2.68%) |
Oct 27, 2022 | 23.19 | 23.29 | 23.03 | 23.03 | 10,145 | -0.57(-2.41%) |
Oct 26, 2022 | 23.05 | 23.59 | 23.05 | 23.59 | 13,583 | +0.78(+3.42%) |
Oct 25, 2022 | 22.84 | 22.84 | 22.74 | 22.81 | 5,319 | +0.23(+1.03%) |
Oct 24, 2022 | 22.78 | 22.78 | 22.22 | 22.58 | 2,002 | -1.71(-7.04%) |
Oct 21, 2022 | 24.22 | 24.29 | 24.20 | 24.29 | 681 | +0.18(+0.77%) |
Oct 20, 2022 | 24.08 | 24.40 | 24.08 | 24.11 | 2,648 | +0.07(+0.28%) |
Oct 19, 2022 | 24.32 | 24.32 | 24.04 | 24.04 | 2,237 | -0.79(-3.18%) |
Oct 18, 2022 | 25.11 | 25.12 | 24.76 | 24.83 | 13,920 | -0.09(-0.38%) |
Oct 17, 2022 | 24.83 | 24.97 | 24.83 | 24.92 | 1,006 | +0.51(+2.10%) |
Oct 14, 2022 | 24.77 | 24.77 | 24.41 | 24.41 | 3,440 | -0.06(-0.23%) |
Oct 13, 2022 | 23.88 | 24.47 | 23.88 | 24.47 | 7,619 | +0.05(+0.19%) |
Oct 12, 2022 | 24.41 | 24.54 | 24.38 | 24.42 | 5,420 | +0.04(+0.18%) |
Oct 11, 2022 | 24.37 | 24.58 | 24.36 | 24.38 | 2,633 | -0.36(-1.45%) |
Oct 10, 2022 | 25.01 | 25.01 | 24.72 | 24.74 | 998 | -0.87(-3.41%) |
Oct 07, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 105 | -0.61(-2.31%) |
Oct 06, 2022 | 26.37 | 26.37 | 26.21 | 26.21 | 351 | -0.20(-0.77%) |
Oct 05, 2022 | 26.39 | 26.42 | 26.39 | 26.42 | 111 | +0.12(+0.47%) |
Oct 04, 2022 | 26.39 | 26.40 | 26.29 | 26.29 | 1,637 | +0.86(+3.38%) |
Oct 03, 2022 | 25.29 | 25.43 | 25.15 | 25.43 | 512 | +0.14(+0.56%) |
Sep 30, 2022 | 25.38 | 25.47 | 25.28 | 25.29 | 2,667 | -0.26(-1.03%) |
Sep 29, 2022 | 25.49 | 25.56 | 25.49 | 25.56 | 201 | -0.39(-1.51%) |
Sep 28, 2022 | 25.57 | 25.95 | 25.53 | 25.95 | 3,933 | +0.11(+0.41%) |
Sep 27, 2022 | 26.00 | 26.12 | 25.84 | 25.84 | 7,094 | -0.01(-0.04%) |
Sep 26, 2022 | 25.84 | 25.85 | 25.79 | 25.85 | 1,414 | +0.01(+0.03%) |
Sep 23, 2022 | 25.83 | 25.84 | 25.76 | 25.84 | 1,956 | -0.49(-1.87%) |
Sep 22, 2022 | 26.43 | 26.43 | 26.29 | 26.34 | 1,121 | -0.13(-0.48%) |
Sep 21, 2022 | 26.82 | 26.82 | 26.46 | 26.46 | 603 | -0.51(-1.91%) |
Sep 20, 2022 | 27.13 | 27.13 | 26.98 | 26.98 | 2,592 | -0.14(-0.53%) |
Sep 19, 2022 | 27.13 | 27.13 | 27.12 | 27.12 | 349 | +0.06(+0.20%) |
Sep 16, 2022 | 27.27 | 27.27 | 27.06 | 27.07 | 913 | -0.57(-2.06%) |
Sep 15, 2022 | 27.76 | 27.81 | 27.61 | 27.64 | 8,583 | -0.34(-1.22%) |
Sep 14, 2022 | 27.99 | 28.00 | 27.95 | 27.98 | 5,511 | -0.02(-0.06%) |
Sep 13, 2022 | 28.22 | 28.22 | 28.00 | 28.00 | 841 | -0.73(-2.53%) |
Sep 12, 2022 | 28.62 | 28.72 | 28.62 | 28.72 | 141 | +0.28(+0.99%) |
Sep 09, 2022 | 28.51 | 28.51 | 28.44 | 28.44 | 330 | +0.43(+1.52%) |
Sep 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 45 | -0.25(-0.90%) |
Sep 07, 2022 | 27.94 | 28.27 | 27.94 | 28.27 | 234 | +0.33(+1.17%) |
Sep 06, 2022 | 28.12 | 28.13 | 27.94 | 27.94 | 3,378 | -0.31(-1.10%) |
Sep 02, 2022 | 28.39 | 28.43 | 28.25 | 28.25 | 3,594 | -0.34(-1.20%) |
Sep 01, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 14 | -0.19(-0.65%) |
Aug 31, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 16 | +0.26(+0.90%) |
Aug 30, 2022 | 28.54 | 28.57 | 28.48 | 28.53 | 2,117 | -0.48(-1.67%) |
Aug 29, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.21(-0.72%) |
Aug 26, 2022 | 29.83 | 30.03 | 29.22 | 29.22 | 2,593 | -0.29(-0.97%) |
Aug 25, 2022 | 29.15 | 29.51 | 29.12 | 29.51 | 3,611 | +0.74(+2.58%) |
Aug 24, 2022 | 28.48 | 28.77 | 28.44 | 28.77 | 6,071 | -0.23(-0.80%) |
Aug 23, 2022 | 28.96 | 29.00 | 28.95 | 29.00 | 4,056 | +0.06(+0.21%) |
Aug 22, 2022 | 28.93 | 28.96 | 28.93 | 28.94 | 614 | +0.11(+0.37%) |
Aug 19, 2022 | 28.95 | 28.95 | 28.64 | 28.83 | 8,302 | -0.32(-1.10%) |
Aug 18, 2022 | 29.08 | 29.15 | 29.08 | 29.15 | 1,106 | -0.24(-0.83%) |
Aug 17, 2022 | 29.32 | 29.50 | 29.32 | 29.40 | 1,837 | +0.04(+0.14%) |
Aug 16, 2022 | 29.32 | 29.36 | 29.32 | 29.36 | 323 | -0.05(-0.16%) |
Aug 15, 2022 | 29.42 | 29.42 | 29.40 | 29.40 | 230 | -0.25(-0.84%) |
Aug 12, 2022 | 29.40 | 29.65 | 29.40 | 29.65 | 1,564 | +0.15(+0.52%) |
Aug 11, 2022 | 29.48 | 29.79 | 29.47 | 29.50 | 8,639 | +0.34(+1.17%) |
Aug 10, 2022 | 29.11 | 29.16 | 29.11 | 29.16 | 109 | +0.01(+0.04%) |
Aug 09, 2022 | 29.14 | 29.15 | 29.14 | 29.15 | 3,553 | -0.06(-0.21%) |
Aug 08, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 82 | -0.06(-0.19%) |
Aug 05, 2022 | 29.17 | 29.26 | 29.14 | 29.26 | 2,679 | +0.01(+0.02%) |
Aug 04, 2022 | 29.44 | 29.44 | 29.21 | 29.26 | 6,414 | +0.28(+0.96%) |
Aug 03, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 234 | -0.02(-0.06%) |
Aug 02, 2022 | 28.80 | 29.11 | 28.79 | 28.99 | 2,841 | -0.17(-0.57%) |
Aug 01, 2022 | 29.22 | 29.25 | 29.02 | 29.16 | 2,296 | -0.29(-0.99%) |
Jul 29, 2022 | 29.35 | 29.45 | 29.26 | 29.45 | 22,099 | -0.56(-1.88%) |
Jul 28, 2022 | 30.13 | 30.13 | 29.98 | 30.02 | 2,355 | -0.24(-0.79%) |
Jul 27, 2022 | 30.17 | 30.25 | 30.17 | 30.25 | 1,468 | +0.23(+0.77%) |
Jul 26, 2022 | 30.27 | 30.28 | 30.02 | 30.02 | 1,554 | -0.02(-0.06%) |
Jul 25, 2022 | 29.97 | 30.04 | 29.97 | 30.04 | 12,144 | +0.05(+0.16%) |
Jul 22, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 105 | -0.45(-1.47%) |
Jul 21, 2022 | 30.28 | 30.44 | 30.28 | 30.44 | 216 | +0.03(+0.08%) |
Jul 20, 2022 | 30.49 | 30.52 | 30.41 | 30.41 | 892 | -0.16(-0.51%) |
Jul 19, 2022 | 30.46 | 30.57 | 30.46 | 30.57 | 1,792 | +0.22(+0.72%) |
Jul 18, 2022 | 30.45 | 30.58 | 30.35 | 30.35 | 3,909 | +0.35(+1.17%) |
Jul 15, 2022 | 29.97 | 30.01 | 29.56 | 30.00 | 14,481 | -0.31(-1.01%) |
Jul 14, 2022 | 30.34 | 30.34 | 30.24 | 30.31 | 2,463 | -0.30(-0.98%) |
Jul 13, 2022 | 30.36 | 30.61 | 30.36 | 30.61 | 382 | +0.01(+0.05%) |
Jul 12, 2022 | 30.56 | 30.59 | 30.55 | 30.59 | 768 | -0.26(-0.85%) |
Jul 11, 2022 | 31.13 | 31.13 | 30.85 | 30.86 | 2,204 | -1.09(-3.40%) |
Jul 08, 2022 | 31.87 | 31.94 | 31.83 | 31.94 | 597 | -0.26(-0.82%) |
Jul 07, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 151 | +0.55(+1.74%) |
Jul 06, 2022 | 31.82 | 31.83 | 31.50 | 31.66 | 2,248 | -0.51(-1.59%) |
Jul 05, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 439 | +0.01(+0.03%) |
Jul 01, 2022 | 32.14 | 32.16 | 32.14 | 32.16 | 824 | -0.02(-0.05%) |
Jun 30, 2022 | 31.93 | 32.18 | 31.93 | 32.18 | 355 | +0.27(+0.85%) |
Jun 29, 2022 | 31.89 | 31.90 | 31.89 | 31.90 | 2,684 | -0.19(-0.59%) |
Jun 28, 2022 | 32.38 | 32.45 | 32.08 | 32.09 | 482 | +0.03(+0.10%) |
Jun 27, 2022 | 32.29 | 32.29 | 32.06 | 32.06 | 1,819 | +0.14(+0.44%) |
Jun 24, 2022 | 31.59 | 31.92 | 31.59 | 31.92 | 4,457 | +0.66(+2.11%) |
Jun 23, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 34 | +0.52(+1.69%) |
Jun 22, 2022 | 30.71 | 30.74 | 30.71 | 30.74 | 1,789 | -0.44(-1.42%) |
Jun 21, 2022 | 31.22 | 31.22 | 31.19 | 31.19 | 385 | +0.58(+1.88%) |
Jun 17, 2022 | 30.59 | 30.63 | 30.56 | 30.61 | 3,228 | +0.43(+1.41%) |
Jun 16, 2022 | 30.05 | 30.18 | 30.03 | 30.18 | 307 | -0.80(-2.57%) |
Jun 15, 2022 | 30.67 | 31.00 | 30.67 | 30.98 | 529 | +0.67(+2.20%) |
Jun 14, 2022 | 30.27 | 30.31 | 30.27 | 30.31 | 858 | +0.75(+2.54%) |
Jun 13, 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 41 | -0.96(-3.15%) |
Jun 10, 2022 | 30.56 | 30.56 | 30.38 | 30.52 | 596 | +0.16(+0.54%) |
Jun 09, 2022 | 30.81 | 30.81 | 30.36 | 30.36 | 4,297 | -0.94(-3.01%) |
Jun 08, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 37 | +0.54(+1.76%) |
Jun 07, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 19 | +0.47(+1.55%) |
Jun 06, 2022 | 30.23 | 30.29 | 30.23 | 30.29 | 1,606 | +0.60(+2.01%) |
Jun 03, 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 105 | -0.35(-1.16%) |
Jun 02, 2022 | 29.50 | 30.04 | 29.50 | 30.04 | 174 | +0.77(+2.63%) |
Jun 01, 2022 | 29.32 | 29.35 | 29.27 | 29.27 | 585 | -0.26(-0.89%) |
May 31, 2022 | 29.74 | 29.74 | 29.53 | 29.53 | 1,890 | +0.91(+3.19%) |
May 27, 2022 | 28.66 | 28.66 | 28.52 | 28.62 | 14,436 | +0.07(+0.24%) |
May 26, 2022 | 28.52 | 28.55 | 28.40 | 28.55 | 660 | +0.57(+2.02%) |
May 25, 2022 | 27.99 | 28.00 | 27.83 | 27.99 | 788 | +0.21(+0.74%) |
May 24, 2022 | 27.80 | 27.94 | 27.78 | 27.78 | 3,941 | -0.94(-3.28%) |
May 23, 2022 | 28.74 | 28.74 | 28.72 | 28.72 | 3,161 | -0.04(-0.13%) |
May 20, 2022 | 29.04 | 29.04 | 28.47 | 28.76 | 901 | +0.24(+0.84%) |
May 19, 2022 | 28.55 | 28.55 | 28.50 | 28.52 | 525 | +0.72(+2.59%) |
May 18, 2022 | 28.00 | 28.00 | 27.80 | 27.80 | 489 | -0.63(-2.22%) |
May 17, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 39 | +0.66(+2.37%) |
May 16, 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 78 | -0.06(-0.22%) |
May 13, 2022 | 27.43 | 27.84 | 27.43 | 27.84 | 8,849 | +0.70(+2.57%) |
May 12, 2022 | 27.24 | 27.24 | 26.98 | 27.14 | 474 | +0.00(+0.01%) |
May 11, 2022 | 27.52 | 27.67 | 27.13 | 27.13 | 1,333 | +0.10(+0.36%) |
May 10, 2022 | 26.84 | 27.04 | 26.83 | 27.04 | 521 | +0.37(+1.38%) |
May 09, 2022 | 27.01 | 27.02 | 26.66 | 26.67 | 2,424 | -0.78(-2.83%) |
May 06, 2022 | 27.63 | 27.63 | 27.40 | 27.45 | 1,188 | -0.66(-2.34%) |
May 05, 2022 | 28.17 | 28.17 | 28.00 | 28.10 | 719 | -1.12(-3.84%) |
May 04, 2022 | 28.70 | 29.23 | 28.70 | 29.23 | 468 | +0.13(+0.46%) |
May 03, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | +0.36(+1.26%) |