Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.11 | 30.29 | 30.09 | 30.28 | 38,909 | +0.05(+0.18%) |
Apr 27, 2023 | 30.04 | 30.23 | 29.93 | 30.23 | 47,232 | +0.40(+1.34%) |
Apr 26, 2023 | 29.99 | 30.02 | 29.81 | 29.83 | 38,581 | -0.08(-0.27%) |
Apr 25, 2023 | 30.08 | 30.10 | 29.85 | 29.91 | 91,268 | -0.42(-1.40%) |
Apr 24, 2023 | 30.25 | 30.35 | 30.22 | 30.34 | 39,633 | +0.00(+0.01%) |
Apr 21, 2023 | 30.26 | 30.38 | 30.18 | 30.33 | 32,500 | +0.01(+0.03%) |
Apr 20, 2023 | 30.31 | 30.44 | 30.26 | 30.32 | 67,485 | -0.07(-0.24%) |
Apr 19, 2023 | 30.31 | 30.43 | 30.31 | 30.40 | 21,752 | -0.24(-0.78%) |
Apr 18, 2023 | 30.66 | 30.66 | 30.51 | 30.63 | 45,171 | +0.18(+0.58%) |
Apr 17, 2023 | 30.52 | 30.52 | 30.35 | 30.46 | 43,828 | -0.12(-0.38%) |
Apr 14, 2023 | 30.67 | 30.81 | 30.44 | 30.58 | 53,505 | -0.17(-0.55%) |
Apr 13, 2023 | 30.49 | 30.80 | 30.49 | 30.75 | 91,047 | +0.62(+2.05%) |
Apr 12, 2023 | 30.37 | 30.37 | 30.13 | 30.13 | 31,281 | +0.06(+0.19%) |
Apr 11, 2023 | 29.97 | 30.16 | 29.97 | 30.07 | 38,036 | +0.15(+0.49%) |
Apr 10, 2023 | 29.61 | 29.95 | 28.86 | 29.92 | 114,503 | +0.02(+0.07%) |
Apr 06, 2023 | 29.86 | 30.02 | 29.77 | 29.90 | 35,318 | -0.03(-0.10%) |
Apr 05, 2023 | 30.14 | 30.14 | 29.86 | 29.93 | 42,241 | -0.38(-1.25%) |
Apr 04, 2023 | 30.43 | 30.44 | 30.26 | 30.31 | 70,068 | -0.09(-0.30%) |
Apr 03, 2023 | 30.28 | 30.41 | 30.22 | 30.40 | 73,428 | +0.26(+0.85%) |
Mar 31, 2023 | 30.07 | 30.22 | 30.07 | 30.15 | 56,665 | +0.13(+0.42%) |
Mar 30, 2023 | 29.98 | 30.08 | 29.97 | 30.02 | 36,181 | +0.34(+1.15%) |
Mar 29, 2023 | 29.58 | 29.75 | 29.55 | 29.68 | 34,132 | +0.23(+0.79%) |
Mar 28, 2023 | 29.39 | 29.50 | 29.32 | 29.45 | 44,385 | -0.01(-0.03%) |
Mar 27, 2023 | 29.40 | 29.48 | 29.31 | 29.46 | 21,476 | +0.18(+0.60%) |
Mar 24, 2023 | 29.14 | 29.32 | 29.06 | 29.28 | 42,791 | -0.03(-0.10%) |
Mar 23, 2023 | 29.40 | 29.64 | 29.16 | 29.31 | 96,708 | +0.15(+0.50%) |
Mar 22, 2023 | 29.20 | 29.66 | 29.16 | 29.16 | 36,034 | -0.25(-0.86%) |
Mar 21, 2023 | 29.29 | 29.42 | 29.20 | 29.42 | 107,547 | +0.29(+0.99%) |
Mar 20, 2023 | 28.91 | 29.16 | 28.91 | 29.13 | 48,686 | +0.26(+0.89%) |
Mar 17, 2023 | 28.96 | 29.04 | 28.80 | 28.87 | 87,232 | -0.20(-0.70%) |
Mar 16, 2023 | 28.62 | 29.15 | 28.59 | 29.08 | 82,974 | +0.28(+0.98%) |
Mar 15, 2023 | 28.64 | 28.84 | 28.43 | 28.79 | 106,567 | -0.56(-1.92%) |
Mar 14, 2023 | 29.33 | 29.39 | 29.17 | 29.36 | 77,923 | +0.09(+0.29%) |
Mar 13, 2023 | 29.16 | 29.48 | 29.13 | 29.27 | 144,591 | -0.29(-0.99%) |
Mar 10, 2023 | 29.78 | 29.97 | 29.52 | 29.56 | 87,918 | -0.27(-0.91%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.82 | 29.84 | 125,736 | -0.22(-0.73%) |
Mar 08, 2023 | 29.99 | 30.17 | 29.96 | 30.05 | 64,441 | +0.16(+0.54%) |
Mar 07, 2023 | 30.33 | 30.35 | 29.83 | 29.89 | 51,829 | -0.47(-1.54%) |
Mar 06, 2023 | 30.47 | 30.48 | 30.29 | 30.36 | 52,794 | -0.18(-0.57%) |
Mar 03, 2023 | 30.33 | 30.57 | 30.19 | 30.54 | 43,186 | +0.49(+1.62%) |
Mar 02, 2023 | 29.95 | 30.11 | 29.82 | 30.05 | 40,148 | -0.09(-0.31%) |
Mar 01, 2023 | 30.07 | 30.23 | 30.03 | 30.14 | 173,133 | +0.28(+0.94%) |
Feb 28, 2023 | 29.90 | 29.99 | 29.85 | 29.86 | 148,132 | -0.02(-0.06%) |
Feb 27, 2023 | 29.81 | 29.94 | 29.81 | 29.88 | 49,315 | +0.36(+1.22%) |
Feb 24, 2023 | 29.48 | 29.58 | 29.45 | 29.52 | 28,848 | -0.53(-1.75%) |
Feb 23, 2023 | 29.99 | 30.12 | 29.79 | 30.05 | 68,564 | +0.25(+0.85%) |
Feb 22, 2023 | 29.96 | 29.96 | 29.73 | 29.80 | 65,955 | -0.20(-0.68%) |
Feb 21, 2023 | 30.14 | 30.29 | 29.97 | 30.00 | 65,750 | -0.36(-1.19%) |
Feb 17, 2023 | 30.16 | 30.36 | 30.06 | 30.36 | 51,800 | +0.03(+0.10%) |
Feb 16, 2023 | 30.16 | 30.53 | 30.16 | 30.33 | 52,443 | -0.05(-0.16%) |
Feb 15, 2023 | 30.24 | 30.38 | 30.17 | 30.38 | 396,014 | -0.27(-0.89%) |
Feb 14, 2023 | 30.50 | 30.83 | 30.42 | 30.65 | 422,007 | +0.00(+0.00%) |
Feb 13, 2023 | 30.44 | 30.65 | 30.35 | 30.65 | 26,050 | +0.15(+0.48%) |
Feb 10, 2023 | 30.55 | 30.55 | 30.37 | 30.51 | 35,464 | -0.10(-0.32%) |
Feb 09, 2023 | 31.09 | 31.09 | 30.54 | 30.60 | 145,542 | -0.03(-0.10%) |
Feb 08, 2023 | 30.81 | 30.82 | 30.56 | 30.63 | 43,787 | -0.18(-0.58%) |
Feb 07, 2023 | 30.41 | 30.86 | 30.31 | 30.81 | 46,965 | +0.35(+1.13%) |
Feb 06, 2023 | 30.51 | 30.55 | 30.36 | 30.47 | 64,454 | -0.40(-1.29%) |
Feb 03, 2023 | 30.98 | 31.09 | 30.79 | 30.87 | 89,988 | -0.57(-1.83%) |
Feb 02, 2023 | 31.53 | 31.59 | 31.32 | 31.44 | 100,122 | +0.04(+0.12%) |
Feb 01, 2023 | 31.12 | 31.53 | 30.94 | 31.40 | 400,935 | +0.32(+1.03%) |
Jan 31, 2023 | 30.77 | 31.11 | 30.76 | 31.08 | 46,878 | +0.29(+0.95%) |
Jan 30, 2023 | 30.88 | 31.00 | 30.76 | 30.79 | 79,899 | -0.32(-1.03%) |
Jan 27, 2023 | 30.98 | 31.16 | 30.93 | 31.11 | 108,993 | +0.04(+0.14%) |
Jan 26, 2023 | 31.10 | 31.10 | 30.81 | 31.07 | 101,404 | +0.05(+0.17%) |
Jan 25, 2023 | 30.82 | 31.01 | 30.66 | 31.01 | 177,423 | +0.14(+0.44%) |
Jan 24, 2023 | 30.80 | 30.94 | 30.64 | 30.88 | 47,757 | +0.01(+0.03%) |
Jan 23, 2023 | 30.61 | 30.92 | 30.61 | 30.87 | 71,144 | +0.19(+0.63%) |
Jan 20, 2023 | 30.31 | 30.70 | 30.24 | 30.67 | 87,075 | +0.39(+1.29%) |
Jan 19, 2023 | 30.32 | 30.37 | 30.14 | 30.28 | 67,604 | +0.06(+0.19%) |
Jan 18, 2023 | 30.66 | 30.74 | 30.22 | 30.22 | 98,818 | -0.16(-0.51%) |
Jan 17, 2023 | 30.41 | 30.49 | 30.33 | 30.38 | 384,952 | -0.06(-0.19%) |
Jan 13, 2023 | 30.17 | 30.44 | 30.09 | 30.44 | 103,403 | +0.22(+0.74%) |
Jan 12, 2023 | 29.99 | 30.25 | 29.70 | 30.22 | 64,136 | +0.47(+1.57%) |
Jan 11, 2023 | 29.72 | 29.78 | 29.55 | 29.75 | 638,287 | +0.28(+0.96%) |
Jan 10, 2023 | 29.33 | 29.48 | 29.24 | 29.47 | 86,200 | +0.02(+0.07%) |
Jan 09, 2023 | 29.44 | 29.71 | 29.42 | 29.45 | 94,781 | +0.21(+0.73%) |
Jan 06, 2023 | 28.70 | 29.28 | 28.57 | 29.23 | 50,257 | +0.77(+2.70%) |
Jan 05, 2023 | 28.59 | 28.59 | 28.38 | 28.46 | 63,305 | -0.42(-1.45%) |
Jan 04, 2023 | 28.94 | 28.94 | 28.69 | 28.88 | 122,721 | +0.26(+0.92%) |
Jan 03, 2023 | 28.87 | 28.96 | 28.51 | 28.62 | 161,190 | -0.01(-0.03%) |
Dec 30, 2022 | 28.67 | 28.78 | 28.58 | 28.63 | 98,613 | -0.17(-0.57%) |
Dec 29, 2022 | 28.57 | 28.84 | 28.54 | 28.79 | 107,998 | +0.59(+2.11%) |
Dec 28, 2022 | 28.61 | 28.66 | 28.16 | 28.20 | 110,511 | -0.35(-1.23%) |
Dec 27, 2022 | 28.61 | 28.71 | 28.49 | 28.55 | 136,813 | +0.13(+0.45%) |
Dec 23, 2022 | 28.34 | 28.46 | 28.23 | 28.42 | 101,994 | +0.10(+0.34%) |
Dec 22, 2022 | 28.48 | 28.48 | 28.07 | 28.33 | 143,938 | -0.17(-0.58%) |
Dec 21, 2022 | 28.42 | 28.59 | 28.39 | 28.49 | 104,616 | +0.20(+0.72%) |
Dec 20, 2022 | 28.12 | 28.43 | 28.12 | 28.29 | 96,343 | +0.15(+0.52%) |
Dec 19, 2022 | 28.37 | 28.41 | 28.02 | 28.14 | 406,306 | -0.18(-0.64%) |
Dec 16, 2022 | 28.21 | 28.34 | 28.12 | 28.32 | 86,898 | -0.01(-0.03%) |
Dec 15, 2022 | 28.75 | 28.75 | 28.24 | 28.33 | 119,246 | -0.72(-2.48%) |
Dec 14, 2022 | 29.09 | 29.26 | 28.85 | 29.05 | 136,392 | -0.07(-0.23%) |
Dec 13, 2022 | 29.48 | 29.51 | 29.00 | 29.12 | 93,046 | +0.44(+1.54%) |
Dec 12, 2022 | 28.54 | 28.68 | 28.47 | 28.68 | 302,163 | +0.08(+0.27%) |
Dec 09, 2022 | 28.61 | 28.88 | 28.59 | 28.60 | 252,630 | -0.02(-0.07%) |
Dec 08, 2022 | 28.42 | 28.63 | 28.41 | 28.62 | 125,513 | +0.19(+0.68%) |
Dec 07, 2022 | 28.45 | 28.53 | 28.35 | 28.43 | 192,648 | +0.03(+0.10%) |
Dec 06, 2022 | 28.66 | 28.66 | 28.26 | 28.40 | 148,519 | -0.31(-1.07%) |
Dec 05, 2022 | 29.13 | 29.16 | 28.61 | 28.71 | 120,060 | -0.59(-2.00%) |
Dec 02, 2022 | 29.02 | 29.36 | 28.99 | 29.29 | 63,012 | +0.03(+0.10%) |
Dec 01, 2022 | 29.33 | 29.33 | 29.05 | 29.26 | 105,502 | +0.28(+0.96%) |
Nov 30, 2022 | 28.60 | 29.04 | 28.35 | 28.99 | 173,672 | +0.55(+1.93%) |
Nov 29, 2022 | 28.46 | 28.59 | 28.41 | 28.44 | 186,440 | +0.07(+0.24%) |
Nov 28, 2022 | 28.69 | 28.71 | 28.31 | 28.37 | 70,860 | -0.48(-1.67%) |
Nov 25, 2022 | 28.78 | 28.89 | 28.73 | 28.85 | 47,612 | +0.21(+0.72%) |
Nov 23, 2022 | 28.27 | 28.67 | 28.25 | 28.65 | 47,648 | +0.45(+1.59%) |
Nov 22, 2022 | 27.97 | 28.23 | 27.96 | 28.20 | 105,750 | +0.38(+1.38%) |
Nov 21, 2022 | 27.88 | 27.88 | 27.72 | 27.81 | 106,154 | -0.32(-1.13%) |
Nov 18, 2022 | 28.17 | 28.17 | 28.00 | 28.13 | 89,749 | +0.04(+0.14%) |
Nov 17, 2022 | 27.83 | 28.14 | 27.83 | 28.09 | 155,345 | -0.12(-0.41%) |
Nov 16, 2022 | 28.30 | 28.30 | 28.15 | 28.21 | 91,257 | -0.24(-0.84%) |
Nov 15, 2022 | 28.73 | 28.73 | 28.27 | 28.45 | 53,804 | +0.18(+0.65%) |
Nov 14, 2022 | 28.26 | 28.44 | 28.21 | 28.27 | 49,059 | -0.32(-1.14%) |
Nov 11, 2022 | 28.36 | 28.67 | 28.33 | 28.59 | 29,929 | +0.62(+2.23%) |
Nov 10, 2022 | 27.47 | 28.02 | 27.47 | 27.97 | 162,770 | +1.50(+5.66%) |
Nov 09, 2022 | 26.73 | 26.87 | 26.45 | 26.47 | 242,189 | -0.47(-1.75%) |
Nov 08, 2022 | 26.72 | 27.09 | 26.71 | 26.94 | 67,106 | +0.37(+1.41%) |
Nov 07, 2022 | 26.57 | 26.64 | 26.45 | 26.57 | 102,774 | +0.18(+0.69%) |
Nov 04, 2022 | 26.20 | 26.40 | 25.99 | 26.38 | 184,153 | +0.84(+3.27%) |
Nov 03, 2022 | 25.44 | 25.64 | 25.37 | 25.55 | 102,778 | -0.12(-0.49%) |
Nov 02, 2022 | 26.19 | 25.66 | 25.67 | 82,913 | -0.37(-1.40%) | |
Nov 01, 2022 | 26.28 | 26.34 | 25.97 | 26.04 | 108,010 | +0.24(+0.93%) |
Oct 31, 2022 | 25.76 | 25.87 | 25.76 | 25.80 | 94,221 | -0.23(-0.89%) |
Oct 28, 2022 | 25.76 | 26.05 | 25.76 | 26.03 | 149,633 | +0.12(+0.47%) |
Oct 27, 2022 | 26.15 | 26.24 | 25.90 | 25.90 | 87,130 | -0.19(-0.73%) |
Oct 26, 2022 | 25.83 | 26.28 | 25.83 | 26.10 | 94,642 | +0.30(+1.16%) |
Oct 25, 2022 | 25.34 | 25.80 | 25.34 | 25.80 | 372,206 | +0.61(+2.44%) |
Oct 24, 2022 | 25.14 | 25.25 | 25.03 | 25.18 | 192,156 | -0.20(-0.79%) |
Oct 21, 2022 | 24.77 | 25.44 | 24.68 | 25.38 | 141,174 | +0.44(+1.77%) |
Oct 20, 2022 | 25.10 | 25.37 | 24.88 | 24.94 | 592,503 | -0.10(-0.38%) |
Oct 19, 2022 | 25.11 | 25.21 | 24.88 | 25.04 | 295,734 | -0.37(-1.47%) |
Oct 18, 2022 | 25.65 | 25.68 | 25.28 | 25.41 | 358,741 | +0.12(+0.49%) |
Oct 17, 2022 | 25.19 | 25.34 | 25.18 | 25.29 | 148,367 | +0.63(+2.57%) |
Oct 14, 2022 | 25.23 | 25.23 | 24.64 | 24.65 | 255,513 | -0.46(-1.84%) |
Oct 13, 2022 | 24.28 | 25.19 | 24.10 | 25.11 | 518,657 | +0.35(+1.39%) |
Oct 12, 2022 | 24.73 | 24.85 | 24.70 | 24.77 | 59,128 | -0.07(-0.27%) |
Oct 11, 2022 | 25.01 | 25.22 | 24.76 | 24.84 | 287,399 | -0.35(-1.37%) |
Oct 10, 2022 | 25.36 | 25.36 | 25.05 | 25.18 | 383,881 | -0.24(-0.94%) |
Oct 07, 2022 | 25.78 | 25.78 | 25.33 | 25.42 | 307,875 | -0.45(-1.75%) |
Oct 06, 2022 | 25.97 | 26.12 | 25.85 | 25.87 | 250,230 | -0.16(-0.63%) |
Oct 05, 2022 | 25.87 | 26.13 | 25.72 | 26.04 | 133,477 | -0.37(-1.42%) |
Oct 04, 2022 | 26.10 | 26.46 | 26.10 | 26.41 | 179,322 | +0.92(+3.62%) |
Oct 03, 2022 | 25.28 | 25.57 | 25.13 | 25.49 | 238,435 | +0.44(+1.76%) |
Sep 30, 2022 | 25.03 | 25.39 | 25.01 | 25.05 | 309,529 | -0.04(-0.15%) |
Sep 29, 2022 | 25.09 | 25.10 | 24.77 | 25.09 | 246,139 | -0.38(-1.51%) |
Sep 28, 2022 | 24.81 | 25.51 | 24.79 | 25.47 | 163,858 | +0.56(+2.23%) |
Sep 27, 2022 | 25.06 | 25.20 | 24.73 | 24.91 | 171,008 | -0.13(-0.53%) |
Sep 26, 2022 | 25.25 | 25.36 | 24.92 | 25.05 | 250,457 | -0.52(-2.05%) |
Sep 23, 2022 | 25.91 | 25.91 | 25.39 | 25.57 | 124,028 | -0.96(-3.60%) |
Sep 22, 2022 | 26.62 | 26.69 | 26.40 | 26.53 | 115,240 | -0.13(-0.50%) |
Sep 21, 2022 | 26.82 | 27.14 | 26.55 | 26.66 | 266,427 | -0.21(-0.79%) |
Sep 20, 2022 | 26.93 | 26.98 | 26.73 | 26.87 | 66,787 | -0.48(-1.76%) |
Sep 19, 2022 | 26.98 | 27.35 | 26.98 | 27.35 | 107,112 | +0.05(+0.18%) |
Sep 16, 2022 | 27.22 | 27.42 | 27.18 | 27.30 | 107,180 | -0.22(-0.80%) |
Sep 15, 2022 | 27.63 | 27.77 | 27.44 | 27.53 | 64,217 | -0.29(-1.04%) |
Sep 14, 2022 | 27.78 | 27.90 | 27.68 | 27.81 | 63,952 | +0.24(+0.87%) |
Sep 13, 2022 | 27.87 | 28.01 | 27.55 | 27.57 | 152,548 | -0.87(-3.07%) |
Sep 12, 2022 | 28.46 | 28.60 | 28.44 | 28.45 | 65,938 | +0.21(+0.75%) |
Sep 09, 2022 | 28.11 | 28.26 | 28.06 | 28.24 | 54,903 | +0.66(+2.40%) |
Sep 08, 2022 | 27.25 | 27.58 | 27.20 | 27.57 | 276,008 | +0.12(+0.42%) |
Sep 07, 2022 | 27.13 | 27.49 | 27.06 | 27.46 | 221,636 | +0.07(+0.25%) |
Sep 06, 2022 | 27.64 | 27.64 | 27.35 | 27.39 | 95,974 | -0.28(-1.01%) |
Sep 02, 2022 | 28.06 | 28.17 | 27.62 | 27.67 | 64,791 | -0.26(-0.93%) |
Sep 01, 2022 | 28.06 | 28.06 | 27.71 | 27.93 | 42,436 | -0.47(-1.66%) |
Aug 31, 2022 | 28.55 | 28.62 | 28.40 | 28.40 | 48,374 | -0.01(-0.03%) |
Aug 30, 2022 | 28.68 | 28.69 | 28.33 | 28.41 | 61,700 | -0.17(-0.61%) |
Aug 29, 2022 | 28.57 | 28.72 | 28.51 | 28.58 | 68,868 | -0.12(-0.44%) |
Aug 26, 2022 | 29.49 | 29.49 | 28.70 | 28.71 | 42,989 | -0.76(-2.58%) |
Aug 25, 2022 | 29.28 | 29.50 | 29.28 | 29.47 | 60,454 | +0.30(+1.01%) |
Aug 24, 2022 | 28.94 | 29.23 | 28.94 | 29.17 | 43,231 | +0.20(+0.70%) |
Aug 23, 2022 | 28.77 | 29.20 | 28.77 | 28.97 | 39,453 | +0.20(+0.70%) |
Aug 22, 2022 | 28.89 | 28.89 | 28.69 | 28.77 | 63,759 | -0.55(-1.87%) |
Aug 19, 2022 | 29.42 | 29.44 | 29.24 | 29.31 | 96,376 | -0.47(-1.58%) |
Aug 18, 2022 | 29.82 | 29.85 | 29.70 | 29.78 | 51,421 | -0.04(-0.13%) |
Aug 17, 2022 | 29.79 | 29.96 | 29.65 | 29.82 | 39,611 | -0.37(-1.24%) |
Aug 16, 2022 | 30.05 | 30.24 | 30.05 | 30.20 | 44,963 | +0.02(+0.06%) |
Aug 15, 2022 | 30.20 | 30.26 | 30.09 | 30.18 | 47,601 | -0.30(-0.98%) |
Aug 12, 2022 | 30.24 | 30.48 | 30.20 | 30.48 | 44,901 | +0.32(+1.05%) |
Aug 11, 2022 | 30.32 | 30.45 | 30.12 | 30.16 | 79,204 | +0.03(+0.10%) |
Aug 10, 2022 | 29.98 | 30.21 | 29.93 | 30.13 | 93,323 | +0.76(+2.58%) |
Aug 09, 2022 | 29.56 | 29.61 | 29.35 | 29.37 | 225,876 | -0.23(-0.78%) |
Aug 08, 2022 | 29.71 | 29.83 | 29.55 | 29.60 | 98,983 | +0.10(+0.33%) |
Aug 05, 2022 | 29.25 | 29.50 | 29.25 | 29.50 | 44,175 | -0.12(-0.42%) |
Aug 04, 2022 | 29.49 | 29.67 | 29.47 | 29.63 | 54,497 | +0.17(+0.59%) |
Aug 03, 2022 | 29.39 | 29.50 | 29.28 | 29.46 | 91,936 | +0.17(+0.59%) |
Aug 02, 2022 | 29.53 | 29.56 | 29.26 | 29.28 | 100,721 | -0.41(-1.39%) |
Aug 01, 2022 | 29.65 | 29.84 | 29.61 | 29.70 | 76,996 | +0.03(+0.10%) |
Jul 29, 2022 | 29.40 | 29.67 | 29.31 | 29.67 | 44,613 | +0.26(+0.88%) |
Jul 28, 2022 | 29.19 | 29.42 | 29.01 | 29.41 | 72,204 | +0.33(+1.12%) |
Jul 27, 2022 | 28.68 | 29.11 | 28.64 | 29.08 | 65,629 | +0.61(+2.16%) |
Jul 26, 2022 | 28.63 | 28.65 | 28.45 | 28.47 | 72,061 | -0.25(-0.87%) |
Jul 25, 2022 | 28.75 | 28.77 | 28.62 | 28.72 | 102,587 | +0.13(+0.47%) |
Jul 22, 2022 | 28.79 | 28.90 | 28.49 | 28.58 | 92,914 | -0.06(-0.20%) |
Jul 21, 2022 | 28.33 | 28.66 | 28.33 | 28.64 | 177,543 | +0.36(+1.26%) |
Jul 20, 2022 | 28.25 | 28.41 | 28.18 | 28.28 | 92,295 | +0.01(+0.03%) |
Jul 19, 2022 | 28.02 | 28.28 | 28.02 | 28.28 | 62,098 | +0.65(+2.37%) |
Jul 18, 2022 | 27.70 | 27.90 | 27.55 | 27.62 | 77,907 | +0.28(+1.02%) |
Jul 15, 2022 | 27.22 | 27.36 | 27.04 | 27.34 | 95,207 | +0.27(+0.99%) |
Jul 14, 2022 | 26.92 | 27.12 | 26.67 | 27.07 | 122,367 | -0.31(-1.12%) |
Jul 13, 2022 | 27.02 | 27.48 | 27.02 | 27.38 | 167,168 | +0.06(+0.21%) |
Jul 12, 2022 | 27.32 | 27.48 | 27.24 | 27.32 | 148,240 | -0.13(-0.49%) |
Jul 11, 2022 | 27.68 | 27.68 | 27.44 | 27.46 | 85,823 | -0.49(-1.75%) |
Jul 08, 2022 | 27.87 | 28.07 | 27.75 | 27.95 | 107,714 | +0.18(+0.66%) |
Jul 07, 2022 | 27.55 | 27.82 | 27.55 | 27.77 | 165,670 | +0.46(+1.69%) |
Jul 06, 2022 | 27.39 | 27.39 | 27.11 | 27.30 | 118,944 | -0.12(-0.42%) |
Jul 05, 2022 | 27.16 | 27.43 | 27.05 | 27.42 | 149,200 | -0.37(-1.35%) |
Jul 01, 2022 | 27.38 | 27.79 | 27.37 | 27.79 | 201,098 | +0.00(+0.00%) |
Jun 30, 2022 | 27.48 | 27.86 | 27.43 | 27.79 | 160,063 | -0.12(-0.41%) |
Jun 29, 2022 | 28.15 | 28.15 | 27.85 | 27.91 | 183,258 | -0.28(-0.99%) |
Jun 28, 2022 | 28.56 | 28.65 | 28.15 | 28.19 | 135,928 | -0.12(-0.41%) |
Jun 27, 2022 | 28.35 | 28.42 | 28.24 | 28.30 | 46,748 | -0.02(-0.07%) |
Jun 24, 2022 | 27.85 | 28.34 | 27.85 | 28.32 | 403,123 | +0.85(+3.08%) |
Jun 23, 2022 | 27.53 | 27.56 | 27.22 | 27.48 | 116,414 | -0.15(-0.56%) |
Jun 22, 2022 | 27.59 | 27.85 | 27.55 | 27.63 | 95,330 | -0.48(-1.71%) |
Jun 21, 2022 | 28.05 | 28.26 | 28.05 | 28.11 | 140,390 | +0.30(+1.09%) |
Jun 17, 2022 | 27.87 | 28.00 | 27.64 | 27.81 | 283,249 | -0.10(-0.37%) |
Jun 16, 2022 | 27.92 | 28.06 | 27.68 | 27.91 | 125,441 | -0.66(-2.32%) |
Jun 15, 2022 | 28.28 | 28.75 | 28.04 | 28.58 | 240,846 | +0.35(+1.24%) |
Jun 14, 2022 | 28.52 | 28.57 | 28.01 | 28.23 | 182,003 | -0.22(-0.77%) |
Jun 13, 2022 | 28.81 | 28.88 | 28.38 | 28.44 | 157,176 | -1.18(-4.00%) |
Jun 10, 2022 | 29.78 | 29.82 | 29.55 | 29.63 | 207,571 | -0.62(-2.04%) |
Jun 09, 2022 | 30.64 | 30.68 | 30.24 | 30.24 | 127,089 | -0.58(-1.87%) |
Jun 08, 2022 | 30.91 | 31.04 | 30.77 | 30.82 | 68,368 | -0.30(-0.97%) |
Jun 07, 2022 | 30.64 | 31.13 | 30.64 | 31.12 | 153,210 | +0.15(+0.49%) |
Jun 06, 2022 | 31.32 | 31.32 | 30.92 | 30.97 | 158,131 | +0.02(+0.06%) |
Jun 03, 2022 | 30.98 | 31.07 | 30.85 | 30.95 | 57,334 | -0.46(-1.47%) |
Jun 02, 2022 | 30.94 | 31.42 | 30.93 | 31.42 | 47,078 | +0.61(+2.00%) |
Jun 01, 2022 | 31.22 | 31.25 | 30.70 | 30.80 | 109,451 | -0.16(-0.52%) |
May 31, 2022 | 31.06 | 31.16 | 30.92 | 30.96 | 83,724 | -0.04(-0.14%) |
May 27, 2022 | 30.90 | 31.02 | 30.87 | 31.01 | 117,162 | +0.36(+1.16%) |
May 26, 2022 | 30.39 | 30.72 | 30.39 | 30.65 | 82,091 | +0.32(+1.06%) |
May 25, 2022 | 30.14 | 30.42 | 30.10 | 30.33 | 82,265 | +0.05(+0.16%) |
May 24, 2022 | 30.30 | 30.37 | 30.10 | 30.28 | 37,569 | -0.33(-1.08%) |
May 23, 2022 | 30.49 | 30.67 | 30.41 | 30.61 | 69,930 | +0.45(+1.51%) |
May 20, 2022 | 30.38 | 30.40 | 29.84 | 30.16 | 112,705 | +0.09(+0.32%) |
May 19, 2022 | 29.69 | 30.20 | 29.69 | 30.06 | 143,434 | +0.50(+1.70%) |
May 18, 2022 | 30.03 | 30.06 | 29.51 | 29.56 | 166,407 | -0.66(-2.19%) |
May 17, 2022 | 30.10 | 30.24 | 29.99 | 30.22 | 136,131 | +0.59(+1.98%) |
May 16, 2022 | 29.47 | 29.79 | 29.43 | 29.64 | 175,227 | +0.03(+0.10%) |
May 13, 2022 | 29.17 | 29.66 | 29.17 | 29.61 | 163,594 | +0.91(+3.17%) |
May 12, 2022 | 28.71 | 28.98 | 28.47 | 28.70 | 375,369 | -0.27(-0.92%) |
May 11, 2022 | 29.26 | 29.57 | 28.94 | 28.96 | 295,325 | -0.09(-0.29%) |
May 10, 2022 | 29.37 | 29.41 | 28.86 | 29.05 | 168,188 | -0.06(-0.20%) |
May 09, 2022 | 29.55 | 29.55 | 29.03 | 29.11 | 168,414 | -1.09(-3.61%) |
May 06, 2022 | 30.25 | 30.39 | 30.04 | 30.20 | 364,507 | -0.26(-0.84%) |
May 05, 2022 | 31.03 | 31.06 | 30.17 | 30.45 | 121,181 | -0.94(-2.99%) |
May 04, 2022 | 30.80 | 31.44 | 30.48 | 31.39 | 75,120 | +0.46(+1.50%) |
May 03, 2022 | 30.83 | 30.99 | 30.74 | 30.93 | 114,650 | +0.31(+1.02%) |