Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.11 | 27.58 | 27.11 | 27.35 | 91,017 | +0.32(+1.18%) |
Apr 27, 2023 | 27.23 | 27.40 | 26.92 | 27.03 | 69,513 | -0.06(-0.22%) |
Apr 26, 2023 | 27.01 | 27.24 | 26.77 | 27.09 | 65,284 | -0.07(-0.26%) |
Apr 25, 2023 | 27.48 | 27.57 | 27.14 | 27.16 | 75,574 | -0.59(-2.13%) |
Apr 24, 2023 | 27.79 | 27.94 | 27.59 | 27.75 | 61,135 | -0.02(-0.07%) |
Apr 21, 2023 | 28.05 | 28.12 | 27.58 | 27.77 | 72,407 | -0.34(-1.21%) |
Apr 20, 2023 | 28.25 | 28.57 | 27.86 | 28.11 | 94,486 | -0.31(-1.09%) |
Apr 19, 2023 | 29.00 | 29.37 | 28.39 | 28.42 | 67,294 | -0.79(-2.70%) |
Apr 18, 2023 | 29.74 | 30.03 | 29.16 | 29.21 | 49,687 | -0.46(-1.55%) |
Apr 17, 2023 | 29.89 | 29.92 | 29.52 | 29.67 | 75,357 | -0.10(-0.34%) |
Apr 14, 2023 | 29.59 | 29.92 | 29.40 | 29.77 | 74,657 | +0.04(+0.13%) |
Apr 13, 2023 | 29.59 | 29.96 | 29.56 | 29.73 | 65,685 | +0.22(+0.75%) |
Apr 12, 2023 | 29.92 | 29.95 | 29.46 | 29.51 | 47,571 | -0.12(-0.40%) |
Apr 11, 2023 | 29.83 | 30.18 | 29.60 | 29.63 | 58,581 | +0.07(+0.24%) |
Apr 10, 2023 | 29.15 | 29.73 | 29.00 | 29.56 | 85,249 | +0.37(+1.27%) |
Apr 06, 2023 | 29.59 | 29.59 | 29.17 | 29.19 | 49,156 | -0.24(-0.82%) |
Apr 05, 2023 | 29.44 | 29.69 | 29.19 | 29.43 | 61,530 | -0.21(-0.71%) |
Apr 04, 2023 | 30.50 | 30.50 | 29.40 | 29.64 | 79,382 | -0.81(-2.66%) |
Apr 03, 2023 | 30.58 | 30.64 | 30.03 | 30.45 | 85,447 | +0.01(+0.03%) |
Mar 31, 2023 | 29.98 | 30.52 | 29.96 | 30.44 | 146,545 | +0.59(+1.98%) |
Mar 30, 2023 | 29.72 | 30.10 | 29.69 | 29.85 | 60,500 | +0.24(+0.81%) |
Mar 29, 2023 | 29.43 | 29.61 | 29.23 | 29.61 | 73,609 | +0.43(+1.47%) |
Mar 28, 2023 | 29.24 | 29.32 | 29.02 | 29.18 | 67,378 | -0.09(-0.31%) |
Mar 27, 2023 | 29.33 | 29.52 | 29.16 | 29.27 | 62,560 | +0.18(+0.62%) |
Mar 24, 2023 | 28.66 | 29.13 | 28.45 | 29.09 | 80,629 | +0.13(+0.45%) |
Mar 23, 2023 | 29.33 | 29.82 | 28.96 | 28.96 | 89,175 | -0.13(-0.45%) |
Mar 22, 2023 | 29.28 | 29.79 | 29.08 | 29.09 | 129,114 | -0.27(-0.92%) |
Mar 21, 2023 | 29.52 | 30.12 | 29.26 | 29.36 | 107,777 | +0.33(+1.14%) |
Mar 20, 2023 | 29.44 | 29.89 | 29.03 | 29.03 | 160,915 | -0.26(-0.89%) |
Mar 17, 2023 | 29.03 | 29.53 | 28.93 | 29.29 | 359,734 | -0.10(-0.34%) |
Mar 16, 2023 | 28.53 | 29.53 | 28.16 | 29.39 | 159,507 | +0.66(+2.30%) |
Mar 15, 2023 | 28.26 | 28.73 | 28.08 | 28.73 | 172,258 | -0.21(-0.73%) |
Mar 14, 2023 | 29.24 | 29.70 | 28.69 | 28.94 | 115,483 | +0.31(+1.08%) |
Mar 13, 2023 | 28.97 | 29.22 | 28.51 | 28.63 | 134,443 | -0.78(-2.65%) |
Mar 10, 2023 | 29.82 | 29.99 | 29.18 | 29.41 | 103,735 | -0.59(-1.97%) |
Mar 09, 2023 | 30.60 | 30.65 | 29.97 | 30.00 | 91,843 | -0.58(-1.90%) |
Mar 08, 2023 | 30.78 | 30.96 | 30.25 | 30.58 | 78,953 | -0.02(-0.07%) |
Mar 07, 2023 | 30.68 | 31.22 | 30.47 | 30.60 | 80,156 | -0.11(-0.36%) |
Mar 06, 2023 | 31.59 | 31.64 | 30.44 | 30.71 | 194,249 | -0.92(-2.91%) |
Mar 03, 2023 | 31.82 | 31.99 | 31.53 | 31.63 | 98,744 | -0.05(-0.16%) |
Mar 02, 2023 | 31.36 | 31.81 | 31.36 | 31.68 | 52,599 | +0.01(+0.03%) |
Mar 01, 2023 | 31.03 | 31.76 | 31.03 | 31.67 | 82,394 | +0.49(+1.57%) |
Feb 28, 2023 | 30.95 | 31.46 | 30.84 | 31.18 | 112,967 | +0.10(+0.32%) |
Feb 27, 2023 | 31.32 | 31.70 | 31.00 | 31.08 | 92,239 | +0.13(+0.42%) |
Feb 24, 2023 | 30.64 | 31.21 | 30.44 | 30.95 | 131,569 | -0.14(-0.45%) |
Feb 23, 2023 | 31.18 | 31.36 | 30.73 | 31.09 | 76,860 | -0.04(-0.13%) |
Feb 22, 2023 | 31.17 | 31.32 | 30.90 | 31.13 | 154,935 | +0.03(+0.10%) |
Feb 21, 2023 | 31.58 | 31.98 | 31.08 | 31.10 | 99,981 | -0.90(-2.81%) |
Feb 17, 2023 | 32.11 | 32.38 | 31.86 | 32.00 | 82,963 | -0.07(-0.22%) |
Feb 16, 2023 | 31.86 | 32.41 | 31.62 | 32.07 | 106,332 | -0.12(-0.37%) |
Feb 15, 2023 | 31.37 | 32.21 | 31.25 | 32.19 | 128,646 | +0.69(+2.19%) |
Feb 14, 2023 | 31.56 | 31.86 | 31.03 | 31.50 | 92,516 | -0.10(-0.32%) |
Feb 13, 2023 | 31.05 | 31.80 | 30.95 | 31.60 | 74,929 | +0.46(+1.48%) |
Feb 10, 2023 | 30.69 | 31.16 | 30.51 | 31.14 | 176,080 | +0.43(+1.40%) |
Feb 09, 2023 | 30.77 | 31.09 | 30.65 | 30.71 | 118,436 | +0.13(+0.43%) |
Feb 08, 2023 | 31.28 | 31.38 | 30.30 | 30.58 | 418,789 | -0.51(-1.64%) |
Feb 07, 2023 | 34.50 | 34.58 | 31.09 | 31.09 | 268,408 | -3.41(-9.88%) |
Feb 06, 2023 | 35.22 | 35.44 | 34.50 | 34.50 | 76,643 | -0.83(-2.35%) |
Feb 03, 2023 | 34.69 | 35.50 | 34.69 | 35.33 | 127,758 | +0.23(+0.66%) |
Feb 02, 2023 | 34.24 | 35.50 | 34.24 | 35.10 | 108,543 | +1.10(+3.24%) |
Feb 01, 2023 | 33.04 | 34.51 | 33.04 | 34.00 | 142,078 | +1.07(+3.25%) |
Jan 31, 2023 | 32.58 | 33.34 | 32.43 | 32.93 | 237,601 | +0.48(+1.48%) |
Jan 30, 2023 | 32.67 | 32.84 | 32.39 | 32.45 | 44,835 | -0.37(-1.13%) |
Jan 27, 2023 | 32.85 | 33.02 | 32.40 | 32.82 | 46,069 | -0.09(-0.27%) |
Jan 26, 2023 | 32.49 | 32.91 | 32.36 | 32.91 | 39,524 | +0.49(+1.51%) |
Jan 25, 2023 | 31.68 | 32.56 | 31.51 | 32.42 | 47,379 | +0.54(+1.69%) |
Jan 24, 2023 | 32.15 | 32.40 | 31.80 | 31.88 | 48,130 | -0.42(-1.30%) |
Jan 23, 2023 | 32.46 | 32.76 | 32.18 | 32.30 | 58,092 | -0.19(-0.58%) |
Jan 20, 2023 | 32.68 | 32.72 | 32.20 | 32.49 | 101,685 | +0.08(+0.25%) |
Jan 19, 2023 | 32.13 | 32.44 | 31.77 | 32.41 | 50,673 | +0.28(+0.87%) |
Jan 18, 2023 | 32.67 | 33.23 | 32.11 | 32.13 | 54,205 | -0.25(-0.77%) |
Jan 17, 2023 | 32.49 | 32.58 | 32.27 | 32.38 | 45,365 | +0.01(+0.03%) |
Jan 13, 2023 | 31.90 | 32.44 | 31.62 | 32.37 | 47,499 | +0.10(+0.31%) |
Jan 12, 2023 | 31.68 | 32.43 | 31.66 | 32.27 | 72,625 | +0.85(+2.71%) |
Jan 11, 2023 | 31.03 | 31.44 | 30.93 | 31.42 | 53,226 | +0.56(+1.81%) |
Jan 10, 2023 | 30.35 | 31.05 | 30.35 | 30.86 | 77,118 | +0.68(+2.25%) |
Jan 09, 2023 | 30.49 | 30.70 | 30.08 | 30.18 | 56,660 | -0.01(-0.03%) |
Jan 06, 2023 | 29.83 | 30.38 | 29.83 | 30.19 | 47,698 | +0.72(+2.44%) |
Jan 05, 2023 | 29.18 | 30.03 | 28.70 | 29.47 | 65,424 | +0.26(+0.89%) |
Jan 04, 2023 | 29.73 | 30.00 | 29.03 | 29.21 | 55,351 | -0.31(-1.05%) |
Jan 03, 2023 | 29.48 | 29.84 | 29.27 | 29.52 | 61,002 | +0.30(+1.03%) |
Dec 30, 2022 | 29.14 | 29.37 | 28.74 | 29.22 | 50,544 | -0.04(-0.14%) |
Dec 29, 2022 | 28.76 | 29.45 | 28.36 | 29.26 | 53,355 | +0.73(+2.56%) |
Dec 28, 2022 | 29.24 | 29.36 | 28.39 | 28.53 | 48,683 | -0.72(-2.46%) |
Dec 27, 2022 | 29.15 | 29.74 | 28.63 | 29.25 | 47,356 | +0.20(+0.69%) |
Dec 23, 2022 | 28.87 | 29.16 | 28.73 | 29.05 | 44,077 | +0.11(+0.38%) |
Dec 22, 2022 | 29.05 | 29.12 | 28.20 | 28.94 | 65,697 | -0.34(-1.16%) |
Dec 21, 2022 | 28.90 | 29.50 | 28.90 | 29.28 | 125,095 | +0.47(+1.63%) |
Dec 20, 2022 | 28.14 | 28.89 | 27.95 | 28.81 | 226,592 | +0.56(+1.98%) |
Dec 19, 2022 | 29.02 | 29.45 | 27.99 | 28.25 | 114,845 | -0.92(-3.15%) |
Dec 16, 2022 | 29.15 | 29.79 | 28.77 | 29.17 | 450,047 | -0.39(-1.32%) |
Dec 15, 2022 | 30.00 | 30.20 | 29.22 | 29.56 | 137,565 | -0.65(-2.15%) |
Dec 14, 2022 | 30.53 | 30.95 | 30.00 | 30.21 | 91,362 | -0.21(-0.69%) |
Dec 13, 2022 | 31.16 | 31.73 | 30.34 | 30.42 | 152,337 | +0.11(+0.36%) |
Dec 12, 2022 | 30.23 | 30.58 | 30.00 | 30.31 | 87,943 | +0.13(+0.43%) |
Dec 09, 2022 | 30.02 | 30.61 | 30.00 | 30.18 | 55,799 | +0.11(+0.37%) |
Dec 08, 2022 | 30.05 | 30.53 | 30.00 | 30.07 | 62,069 | +0.11(+0.37%) |
Dec 07, 2022 | 30.73 | 30.73 | 29.82 | 29.96 | 94,362 | -0.78(-2.54%) |
Dec 06, 2022 | 30.99 | 31.23 | 30.28 | 30.74 | 127,435 | -0.17(-0.55%) |
Dec 05, 2022 | 30.65 | 30.92 | 30.35 | 30.91 | 97,109 | +0.26(+0.85%) |
Dec 02, 2022 | 30.42 | 30.77 | 30.38 | 30.65 | 81,549 | -0.05(-0.16%) |
Dec 01, 2022 | 30.14 | 30.80 | 29.90 | 30.70 | 75,174 | +0.84(+2.81%) |
Nov 30, 2022 | 29.67 | 29.93 | 28.76 | 29.86 | 140,986 | +0.09(+0.30%) |
Nov 29, 2022 | 30.06 | 30.31 | 29.71 | 29.77 | 73,050 | -0.32(-1.06%) |
Nov 28, 2022 | 31.11 | 31.11 | 30.03 | 30.09 | 69,609 | -1.16(-3.71%) |
Nov 25, 2022 | 31.37 | 31.72 | 31.10 | 31.25 | 33,723 | +0.03(+0.10%) |
Nov 23, 2022 | 31.21 | 31.88 | 31.02 | 31.22 | 61,630 | -0.02(-0.06%) |
Nov 22, 2022 | 31.13 | 31.48 | 30.98 | 31.24 | 67,000 | +0.29(+0.94%) |
Nov 21, 2022 | 30.67 | 31.17 | 30.32 | 30.95 | 91,044 | -0.14(-0.45%) |
Nov 18, 2022 | 31.91 | 32.01 | 30.97 | 31.09 | 70,402 | -0.28(-0.89%) |
Nov 17, 2022 | 30.74 | 31.44 | 30.47 | 31.37 | 78,750 | +0.19(+0.61%) |
Nov 16, 2022 | 32.05 | 32.05 | 31.18 | 31.18 | 58,836 | -0.87(-2.71%) |
Nov 15, 2022 | 31.73 | 32.18 | 31.52 | 32.05 | 88,823 | +0.85(+2.72%) |
Nov 14, 2022 | 30.99 | 31.43 | 30.60 | 31.20 | 108,403 | +0.20(+0.65%) |
Nov 11, 2022 | 31.30 | 31.55 | 30.92 | 31.00 | 94,430 | -0.08(-0.26%) |
Nov 10, 2022 | 30.41 | 31.44 | 30.19 | 31.08 | 169,540 | +1.60(+5.43%) |
Nov 09, 2022 | 30.28 | 30.51 | 29.34 | 29.48 | 84,764 | -1.20(-3.91%) |
Nov 08, 2022 | 32.00 | 32.80 | 29.92 | 30.68 | 174,965 | -1.00(-3.16%) |
Nov 07, 2022 | 31.07 | 31.97 | 30.97 | 31.68 | 98,311 | +0.65(+2.09%) |
Nov 04, 2022 | 30.60 | 31.20 | 30.47 | 31.03 | 176,861 | +0.52(+1.70%) |
Nov 03, 2022 | 30.50 | 30.81 | 30.09 | 30.51 | 73,266 | -0.31(-1.01%) |
Nov 02, 2022 | 31.05 | 31.93 | 30.60 | 30.82 | 156,322 | -0.36(-1.15%) |
Nov 01, 2022 | 30.86 | 31.50 | 30.51 | 31.18 | 174,365 | +0.20(+0.65%) |
Oct 31, 2022 | 30.92 | 31.34 | 30.12 | 30.98 | 175,754 | -0.02(-0.06%) |
Oct 28, 2022 | 30.60 | 31.36 | 30.41 | 31.00 | 120,752 | +0.67(+2.21%) |
Oct 27, 2022 | 30.18 | 30.98 | 30.08 | 30.33 | 94,786 | +0.52(+1.74%) |
Oct 26, 2022 | 30.16 | 30.50 | 29.48 | 29.81 | 163,325 | -0.13(-0.43%) |
Oct 25, 2022 | 29.22 | 30.00 | 29.11 | 29.94 | 159,694 | +0.79(+2.71%) |
Oct 24, 2022 | 29.24 | 29.47 | 28.97 | 29.15 | 96,529 | +0.21(+0.73%) |
Oct 21, 2022 | 28.65 | 29.12 | 28.28 | 28.94 | 219,675 | +0.56(+1.97%) |
Oct 20, 2022 | 28.36 | 29.26 | 27.96 | 28.38 | 97,107 | -0.01(-0.04%) |
Oct 19, 2022 | 28.60 | 28.80 | 28.04 | 28.39 | 88,728 | -0.44(-1.53%) |
Oct 18, 2022 | 28.88 | 29.15 | 28.65 | 28.83 | 80,455 | +0.45(+1.59%) |
Oct 17, 2022 | 27.84 | 28.50 | 27.84 | 28.38 | 72,767 | +0.83(+3.01%) |
Oct 14, 2022 | 27.97 | 28.08 | 27.28 | 27.55 | 88,989 | -0.31(-1.11%) |
Oct 13, 2022 | 26.72 | 28.07 | 26.26 | 27.86 | 99,019 | +1.02(+3.80%) |
Oct 12, 2022 | 26.79 | 27.09 | 26.67 | 26.84 | 70,596 | -0.03(-0.11%) |
Oct 11, 2022 | 26.73 | 27.23 | 26.63 | 26.87 | 103,761 | +0.01(+0.04%) |
Oct 10, 2022 | 26.84 | 27.10 | 26.57 | 26.86 | 74,903 | +0.25(+0.94%) |
Oct 07, 2022 | 27.34 | 27.54 | 26.55 | 26.61 | 113,720 | -1.10(-3.97%) |
Oct 06, 2022 | 27.60 | 28.06 | 27.54 | 27.71 | 64,435 | -0.11(-0.40%) |
Oct 05, 2022 | 27.49 | 27.88 | 27.29 | 27.82 | 57,282 | -0.07(-0.25%) |
Oct 04, 2022 | 27.31 | 28.05 | 27.31 | 27.89 | 89,243 | +0.84(+3.11%) |
Oct 03, 2022 | 26.50 | 27.27 | 26.39 | 27.05 | 83,418 | +0.64(+2.42%) |
Sep 30, 2022 | 26.38 | 27.05 | 26.03 | 26.41 | 125,356 | -0.13(-0.49%) |
Sep 29, 2022 | 26.31 | 26.58 | 26.01 | 26.54 | 85,955 | -0.10(-0.38%) |
Sep 28, 2022 | 26.15 | 26.91 | 26.25 | 26.64 | 76,198 | +0.50(+1.91%) |
Sep 27, 2022 | 26.04 | 26.25 | 25.79 | 26.14 | 99,611 | +0.23(+0.89%) |
Sep 26, 2022 | 26.01 | 26.62 | 25.78 | 25.91 | 111,733 | -0.21(-0.80%) |
Sep 23, 2022 | 26.73 | 26.73 | 25.75 | 26.12 | 119,577 | -0.96(-3.55%) |
Sep 22, 2022 | 27.51 | 27.70 | 26.95 | 27.08 | 93,406 | -0.37(-1.35%) |
Sep 21, 2022 | 27.50 | 28.01 | 27.43 | 27.45 | 197,303 | +0.20(+0.73%) |
Sep 20, 2022 | 27.61 | 27.61 | 26.92 | 27.25 | 94,643 | -0.40(-1.45%) |
Sep 19, 2022 | 27.59 | 28.12 | 27.38 | 27.65 | 202,734 | -0.22(-0.79%) |
Sep 16, 2022 | 27.46 | 27.91 | 27.06 | 27.87 | 262,479 | +0.11(+0.40%) |
Sep 15, 2022 | 27.57 | 28.18 | 27.22 | 27.76 | 76,331 | +0.06(+0.22%) |
Sep 14, 2022 | 27.97 | 28.23 | 27.48 | 27.70 | 118,098 | -0.32(-1.14%) |
Sep 13, 2022 | 28.64 | 28.96 | 27.86 | 28.02 | 107,065 | -1.18(-4.04%) |
Sep 12, 2022 | 29.14 | 29.69 | 28.87 | 29.20 | 113,064 | +0.28(+0.97%) |
Sep 09, 2022 | 28.66 | 29.02 | 28.45 | 28.92 | 153,077 | +0.47(+1.65%) |
Sep 08, 2022 | 27.95 | 28.48 | 27.60 | 28.45 | 118,162 | +0.43(+1.53%) |
Sep 07, 2022 | 28.35 | 28.66 | 27.52 | 28.02 | 245,392 | -0.49(-1.72%) |
Sep 06, 2022 | 28.50 | 28.67 | 28.12 | 28.51 | 175,418 | +0.00(+0.00%) |
Sep 02, 2022 | 28.85 | 29.31 | 28.30 | 28.51 | 176,123 | -0.31(-1.08%) |
Sep 01, 2022 | 28.77 | 29.03 | 28.34 | 28.82 | 141,745 | -0.15(-0.52%) |
Aug 31, 2022 | 28.65 | 29.21 | 28.50 | 28.97 | 268,064 | +0.44(+1.54%) |
Aug 30, 2022 | 28.36 | 28.85 | 28.16 | 28.53 | 148,045 | +0.05(+0.18%) |
Aug 29, 2022 | 28.53 | 28.77 | 28.25 | 28.48 | 120,315 | -0.18(-0.63%) |
Aug 26, 2022 | 29.11 | 29.42 | 28.54 | 28.66 | 284,811 | -0.61(-2.08%) |
Aug 25, 2022 | 28.35 | 29.46 | 28.18 | 29.27 | 406,908 | +0.87(+3.06%) |
Aug 24, 2022 | 30.78 | 31.43 | 27.00 | 28.40 | 1,004,518 | -5.75(-16.84%) |
Aug 23, 2022 | 33.95 | 34.79 | 33.70 | 34.15 | 207,014 | +0.46(+1.37%) |
Aug 22, 2022 | 34.23 | 34.27 | 33.54 | 33.69 | 129,500 | -0.80(-2.32%) |
Aug 19, 2022 | 34.82 | 34.95 | 34.17 | 34.49 | 116,004 | -0.64(-1.82%) |
Aug 18, 2022 | 34.28 | 35.22 | 34.11 | 35.13 | 87,733 | +1.02(+2.99%) |
Aug 17, 2022 | 33.98 | 34.45 | 33.81 | 34.11 | 88,120 | -0.14(-0.41%) |
Aug 16, 2022 | 33.68 | 34.36 | 33.54 | 34.25 | 92,420 | +0.74(+2.21%) |
Aug 15, 2022 | 32.92 | 33.56 | 32.76 | 33.51 | 61,542 | +0.30(+0.90%) |
Aug 12, 2022 | 32.43 | 33.42 | 32.37 | 33.21 | 57,240 | +0.89(+2.75%) |
Aug 11, 2022 | 32.17 | 32.55 | 31.90 | 32.32 | 61,877 | +0.47(+1.48%) |
Aug 10, 2022 | 31.53 | 32.25 | 31.53 | 31.85 | 106,178 | +0.83(+2.68%) |
Aug 09, 2022 | 31.26 | 31.26 | 30.57 | 31.02 | 110,543 | -0.37(-1.18%) |
Aug 08, 2022 | 31.39 | 31.89 | 31.01 | 31.39 | 74,184 | +0.08(+0.26%) |
Aug 05, 2022 | 31.24 | 31.66 | 31.12 | 31.31 | 64,216 | -0.16(-0.51%) |
Aug 04, 2022 | 32.35 | 32.82 | 31.31 | 31.47 | 85,396 | -0.94(-2.90%) |
Aug 03, 2022 | 32.35 | 32.55 | 31.85 | 32.41 | 223,227 | +0.13(+0.40%) |
Aug 02, 2022 | 32.57 | 32.76 | 32.07 | 32.28 | 100,384 | -0.20(-0.62%) |
Aug 01, 2022 | 32.19 | 33.17 | 31.70 | 32.48 | 194,452 | +0.53(+1.66%) |
Jul 29, 2022 | 31.84 | 32.28 | 31.51 | 31.95 | 94,223 | +0.15(+0.47%) |
Jul 28, 2022 | 32.14 | 32.34 | 31.67 | 31.80 | 150,424 | -0.18(-0.56%) |
Jul 27, 2022 | 31.62 | 32.22 | 31.29 | 31.98 | 98,787 | +0.42(+1.33%) |
Jul 26, 2022 | 31.62 | 32.02 | 31.31 | 31.56 | 76,780 | -0.06(-0.19%) |
Jul 25, 2022 | 31.74 | 32.05 | 31.33 | 31.62 | 99,733 | +0.11(+0.35%) |
Jul 22, 2022 | 32.20 | 32.48 | 31.29 | 31.51 | 104,419 | -0.56(-1.75%) |
Jul 21, 2022 | 32.43 | 33.66 | 31.57 | 32.07 | 86,652 | -0.63(-1.93%) |
Jul 20, 2022 | 31.91 | 32.82 | 31.54 | 32.70 | 100,794 | +0.79(+2.48%) |
Jul 19, 2022 | 31.08 | 32.18 | 30.81 | 31.91 | 110,661 | +1.22(+3.98%) |
Jul 18, 2022 | 30.72 | 31.57 | 30.57 | 30.69 | 66,357 | +0.07(+0.23%) |
Jul 15, 2022 | 30.89 | 30.89 | 30.27 | 30.62 | 85,206 | +0.25(+0.82%) |
Jul 14, 2022 | 30.08 | 30.41 | 29.81 | 30.37 | 48,573 | -0.23(-0.75%) |
Jul 13, 2022 | 30.67 | 30.94 | 29.91 | 30.60 | 81,246 | -0.17(-0.55%) |
Jul 12, 2022 | 30.53 | 32.12 | 30.25 | 30.77 | 132,700 | +0.24(+0.79%) |
Jul 11, 2022 | 30.75 | 30.89 | 30.32 | 30.53 | 53,852 | -0.34(-1.10%) |
Jul 08, 2022 | 30.65 | 31.14 | 30.25 | 30.87 | 91,003 | +0.34(+1.11%) |
Jul 07, 2022 | 29.72 | 30.55 | 29.58 | 30.53 | 102,675 | +0.95(+3.21%) |
Jul 06, 2022 | 30.26 | 30.32 | 28.91 | 29.58 | 134,409 | -0.83(-2.73%) |
Jul 05, 2022 | 30.57 | 30.61 | 29.23 | 30.41 | 240,027 | -0.75(-2.41%) |
Jul 01, 2022 | 31.28 | 31.55 | 30.45 | 31.16 | 92,783 | +0.02(+0.06%) |
Jun 30, 2022 | 30.62 | 31.28 | 30.21 | 31.14 | 123,699 | +0.30(+0.97%) |
Jun 29, 2022 | 32.53 | 32.54 | 30.62 | 30.84 | 120,528 | -1.61(-4.96%) |
Jun 28, 2022 | 33.35 | 34.21 | 32.41 | 32.45 | 123,445 | -0.55(-1.67%) |
Jun 27, 2022 | 32.97 | 33.34 | 32.76 | 33.00 | 118,749 | +0.31(+0.95%) |
Jun 24, 2022 | 31.59 | 32.80 | 31.39 | 32.69 | 340,017 | +1.29(+4.11%) |
Jun 23, 2022 | 32.03 | 32.37 | 31.20 | 31.40 | 91,921 | -0.49(-1.54%) |
Jun 22, 2022 | 31.91 | 32.31 | 31.80 | 31.89 | 85,752 | -0.49(-1.51%) |
Jun 21, 2022 | 32.47 | 33.03 | 31.56 | 32.38 | 95,325 | +0.99(+3.15%) |
Jun 17, 2022 | 31.71 | 31.98 | 31.12 | 31.39 | 483,941 | -0.38(-1.20%) |
Jun 16, 2022 | 33.91 | 33.91 | 31.65 | 31.77 | 156,037 | -2.80(-8.10%) |
Jun 15, 2022 | 34.50 | 35.05 | 34.03 | 34.57 | 99,516 | +0.27(+0.79%) |
Jun 14, 2022 | 34.13 | 34.65 | 34.00 | 34.30 | 98,234 | +0.17(+0.50%) |
Jun 13, 2022 | 35.87 | 36.16 | 34.05 | 34.13 | 120,233 | -2.54(-6.93%) |
Jun 10, 2022 | 37.07 | 37.52 | 36.57 | 36.67 | 104,714 | -0.74(-1.98%) |
Jun 09, 2022 | 38.07 | 38.39 | 37.02 | 37.41 | 138,451 | -0.92(-2.40%) |
Jun 08, 2022 | 39.05 | 39.55 | 38.24 | 38.33 | 111,246 | -1.04(-2.64%) |
Jun 07, 2022 | 39.54 | 39.99 | 38.58 | 39.37 | 170,954 | -0.03(-0.08%) |
Jun 06, 2022 | 39.08 | 39.42 | 38.58 | 39.40 | 166,014 | +0.73(+1.89%) |
Jun 03, 2022 | 39.26 | 39.26 | 38.19 | 38.67 | 100,073 | -0.67(-1.70%) |
Jun 02, 2022 | 38.87 | 39.75 | 38.47 | 39.34 | 79,173 | +0.61(+1.58%) |
Jun 01, 2022 | 38.85 | 39.20 | 38.08 | 38.73 | 88,249 | -0.01(-0.03%) |
May 31, 2022 | 38.82 | 39.29 | 38.07 | 38.74 | 180,853 | -0.11(-0.28%) |
May 27, 2022 | 38.12 | 39.17 | 38.12 | 38.85 | 137,898 | +0.56(+1.46%) |
May 26, 2022 | 37.92 | 38.94 | 37.91 | 38.29 | 107,587 | +0.71(+1.89%) |
May 25, 2022 | 36.44 | 37.80 | 36.44 | 37.58 | 95,240 | +1.14(+3.13%) |
May 24, 2022 | 36.55 | 36.83 | 35.51 | 36.44 | 151,281 | -0.30(-0.82%) |
May 23, 2022 | 36.95 | 37.25 | 36.40 | 36.74 | 150,645 | +0.34(+0.93%) |
May 20, 2022 | 37.64 | 38.47 | 35.24 | 36.40 | 138,690 | -1.58(-4.16%) |
May 19, 2022 | 38.85 | 39.46 | 37.66 | 37.98 | 144,008 | -1.11(-2.84%) |
May 18, 2022 | 40.25 | 40.25 | 38.78 | 39.09 | 207,683 | -1.26(-3.12%) |
May 17, 2022 | 39.45 | 41.01 | 39.45 | 40.35 | 186,002 | +1.18(+3.01%) |
May 16, 2022 | 38.04 | 39.20 | 37.70 | 39.17 | 198,153 | +1.47(+3.90%) |
May 13, 2022 | 37.61 | 38.63 | 37.35 | 37.70 | 251,340 | -0.08(-0.21%) |
May 12, 2022 | 35.14 | 37.92 | 35.14 | 37.78 | 268,142 | +2.47(+7.00%) |
May 11, 2022 | 33.72 | 37.60 | 33.38 | 35.31 | 335,231 | +2.56(+7.82%) |
May 10, 2022 | 34.63 | 34.75 | 32.08 | 32.75 | 138,173 | -1.86(-5.37%) |
May 09, 2022 | 34.00 | 35.01 | 33.72 | 34.61 | 116,373 | +0.24(+0.70%) |
May 06, 2022 | 33.73 | 34.56 | 33.72 | 34.37 | 69,986 | +0.29(+0.85%) |
May 05, 2022 | 34.64 | 34.94 | 33.67 | 34.08 | 92,075 | -0.72(-2.07%) |
May 04, 2022 | 34.09 | 34.90 | 33.66 | 34.80 | 83,121 | +0.92(+2.72%) |
May 03, 2022 | 33.38 | 33.98 | 33.21 | 33.88 | 124,608 | +0.46(+1.38%) |