Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.76 | 25.11 | 24.10 | 24.73 | 450,387 | -0.22(-0.88%) |
Apr 27, 2023 | 24.70 | 25.44 | 24.45 | 24.95 | 426,786 | +0.64(+2.63%) |
Apr 26, 2023 | 23.44 | 24.59 | 23.44 | 24.31 | 580,322 | +1.03(+4.42%) |
Apr 25, 2023 | 24.74 | 24.74 | 23.25 | 23.28 | 1,078,817 | -1.82(-7.25%) |
Apr 24, 2023 | 26.00 | 26.19 | 24.79 | 25.10 | 682,565 | -0.80(-3.09%) |
Apr 21, 2023 | 25.27 | 26.02 | 25.09 | 25.90 | 588,519 | +0.80(+3.19%) |
Apr 20, 2023 | 24.65 | 25.32 | 24.57 | 25.10 | 550,772 | +0.10(+0.40%) |
Apr 19, 2023 | 25.17 | 25.24 | 24.80 | 25.00 | 347,833 | -0.30(-1.19%) |
Apr 18, 2023 | 25.48 | 25.51 | 24.79 | 25.30 | 622,229 | +0.15(+0.60%) |
Apr 17, 2023 | 25.18 | 25.36 | 24.77 | 25.15 | 491,684 | +0.14(+0.56%) |
Apr 14, 2023 | 24.48 | 25.17 | 24.48 | 25.01 | 618,415 | +0.26(+1.05%) |
Apr 13, 2023 | 24.59 | 24.92 | 24.44 | 24.75 | 598,145 | +0.49(+2.02%) |
Apr 12, 2023 | 24.52 | 25.11 | 23.63 | 24.26 | 601,050 | +0.22(+0.92%) |
Apr 11, 2023 | 23.69 | 24.20 | 23.66 | 24.04 | 586,813 | +0.19(+0.80%) |
Apr 10, 2023 | 23.74 | 24.05 | 23.48 | 23.85 | 565,433 | -0.40(-1.65%) |
Apr 06, 2023 | 24.03 | 24.33 | 23.74 | 24.25 | 616,050 | +0.18(+0.75%) |
Apr 05, 2023 | 24.01 | 24.18 | 23.13 | 24.07 | 1,901,789 | -0.04(-0.17%) |
Apr 04, 2023 | 23.37 | 24.50 | 23.18 | 24.11 | 887,914 | -0.33(-1.35%) |
Apr 03, 2023 | 24.65 | 24.75 | 23.67 | 24.44 | 876,148 | -0.34(-1.37%) |
Mar 31, 2023 | 23.56 | 25.03 | 23.31 | 24.78 | 1,068,707 | +1.52(+6.53%) |
Mar 30, 2023 | 23.13 | 23.65 | 22.80 | 23.26 | 1,088,115 | +0.36(+1.57%) |
Mar 29, 2023 | 22.60 | 22.94 | 22.03 | 22.90 | 1,711,004 | +0.54(+2.42%) |
Mar 28, 2023 | 22.28 | 22.66 | 22.01 | 22.36 | 1,617,979 | +0.01(+0.04%) |
Mar 27, 2023 | 22.15 | 22.74 | 22.13 | 22.35 | 1,312,842 | +0.38(+1.73%) |
Mar 24, 2023 | 21.91 | 22.31 | 21.62 | 21.97 | 843,117 | -0.13(-0.59%) |
Mar 23, 2023 | 21.98 | 22.62 | 21.79 | 22.10 | 1,223,505 | -0.25(-1.12%) |
Mar 22, 2023 | 23.48 | 23.54 | 22.13 | 22.35 | 1,228,893 | -1.15(-4.89%) |
Mar 21, 2023 | 22.83 | 23.89 | 22.71 | 23.50 | 1,601,358 | +1.10(+4.91%) |
Mar 20, 2023 | 22.83 | 22.89 | 22.06 | 22.40 | 1,076,024 | -0.34(-1.50%) |
Mar 17, 2023 | 23.50 | 23.94 | 22.45 | 22.74 | 1,498,895 | -0.90(-3.81%) |
Mar 16, 2023 | 22.25 | 23.71 | 21.57 | 23.64 | 1,706,531 | +1.48(+6.68%) |
Mar 15, 2023 | 21.24 | 22.19 | 20.58 | 22.16 | 2,462,254 | +0.24(+1.09%) |
Mar 14, 2023 | 21.77 | 22.09 | 20.14 | 21.92 | 2,187,234 | +0.63(+2.96%) |
Mar 13, 2023 | 22.01 | 22.30 | 19.58 | 21.29 | 3,718,621 | -1.82(-7.88%) |
Mar 10, 2023 | 24.57 | 24.57 | 22.20 | 23.11 | 2,720,853 | -1.57(-6.36%) |
Mar 09, 2023 | 26.44 | 26.69 | 24.57 | 24.68 | 381,794 | -1.72(-6.52%) |
Mar 08, 2023 | 26.34 | 26.50 | 26.01 | 26.40 | 286,976 | -0.02(-0.08%) |
Mar 07, 2023 | 26.91 | 27.32 | 26.25 | 26.42 | 346,004 | -0.45(-1.67%) |
Mar 06, 2023 | 27.45 | 27.89 | 26.83 | 26.87 | 352,159 | -0.42(-1.54%) |
Mar 03, 2023 | 26.74 | 27.62 | 26.62 | 27.29 | 415,131 | +0.86(+3.25%) |
Mar 02, 2023 | 26.30 | 26.66 | 26.02 | 26.43 | 497,636 | -0.12(-0.45%) |
Mar 01, 2023 | 27.29 | 27.43 | 26.28 | 26.55 | 385,038 | -0.70(-2.57%) |
Feb 28, 2023 | 26.88 | 27.81 | 26.88 | 27.25 | 359,355 | +0.33(+1.23%) |
Feb 27, 2023 | 27.98 | 28.13 | 26.91 | 26.92 | 275,839 | -0.63(-2.29%) |
Feb 24, 2023 | 27.17 | 27.61 | 26.88 | 27.55 | 269,504 | -0.61(-2.17%) |
Feb 23, 2023 | 28.97 | 28.97 | 27.61 | 28.16 | 238,148 | -0.30(-1.05%) |
Feb 22, 2023 | 28.12 | 28.78 | 28.05 | 28.46 | 346,469 | +0.74(+2.67%) |
Feb 21, 2023 | 28.29 | 28.29 | 27.31 | 27.72 | 423,033 | -0.88(-3.08%) |
Feb 17, 2023 | 28.87 | 28.88 | 27.73 | 28.60 | 395,438 | -0.60(-2.05%) |
Feb 16, 2023 | 29.88 | 30.10 | 29.14 | 29.20 | 295,156 | -1.33(-4.36%) |
Feb 15, 2023 | 29.10 | 30.95 | 29.10 | 30.53 | 314,225 | +1.20(+4.09%) |
Feb 14, 2023 | 28.43 | 29.56 | 28.05 | 29.33 | 269,595 | +0.76(+2.66%) |
Feb 13, 2023 | 28.46 | 29.09 | 28.19 | 28.57 | 277,734 | +0.39(+1.37%) |
Feb 10, 2023 | 28.85 | 29.13 | 27.89 | 28.18 | 458,863 | -0.98(-3.34%) |
Feb 09, 2023 | 30.32 | 30.32 | 29.14 | 29.16 | 480,549 | -0.77(-2.57%) |
Feb 08, 2023 | 30.77 | 31.12 | 29.74 | 29.93 | 623,746 | +0.35(+1.18%) |
Feb 07, 2023 | 28.86 | 29.71 | 28.37 | 29.58 | 321,987 | +0.56(+1.93%) |
Feb 06, 2023 | 29.91 | 30.33 | 29.00 | 29.02 | 520,721 | -1.48(-4.85%) |
Feb 03, 2023 | 29.44 | 31.00 | 29.26 | 30.50 | 963,240 | -0.54(-1.74%) |
Feb 02, 2023 | 30.80 | 31.74 | 30.53 | 31.04 | 693,679 | +1.07(+3.57%) |
Feb 01, 2023 | 28.50 | 30.07 | 28.12 | 29.97 | 497,106 | +1.37(+4.79%) |
Jan 31, 2023 | 28.61 | 29.46 | 28.38 | 28.60 | 641,860 | +0.08(+0.28%) |
Jan 30, 2023 | 28.34 | 28.89 | 27.62 | 28.52 | 491,221 | -0.07(-0.24%) |
Jan 27, 2023 | 26.75 | 28.91 | 26.75 | 28.59 | 547,071 | +1.56(+5.77%) |
Jan 26, 2023 | 26.43 | 27.43 | 26.11 | 27.03 | 860,770 | +0.99(+3.80%) |
Jan 25, 2023 | 24.52 | 26.09 | 24.05 | 26.04 | 806,530 | +0.83(+3.29%) |
Jan 24, 2023 | 26.39 | 26.71 | 25.06 | 25.21 | 930,724 | -1.34(-5.05%) |
Jan 23, 2023 | 26.46 | 26.95 | 26.20 | 26.55 | 2,070,564 | -0.72(-2.64%) |
Jan 20, 2023 | 26.61 | 27.33 | 25.95 | 27.27 | 1,241,860 | +0.75(+2.83%) |
Jan 19, 2023 | 27.94 | 27.94 | 26.40 | 26.52 | 1,189,204 | -1.56(-5.56%) |
Jan 18, 2023 | 28.75 | 29.14 | 27.94 | 28.08 | 666,983 | -0.12(-0.43%) |
Jan 17, 2023 | 27.44 | 28.38 | 26.73 | 28.20 | 594,514 | +0.76(+2.77%) |
Jan 13, 2023 | 26.89 | 27.48 | 26.70 | 27.44 | 402,084 | -0.06(-0.22%) |
Jan 12, 2023 | 26.96 | 27.80 | 26.82 | 27.50 | 386,504 | +0.54(+2.00%) |
Jan 11, 2023 | 26.92 | 27.01 | 26.38 | 26.96 | 537,659 | +0.46(+1.74%) |
Jan 10, 2023 | 26.36 | 26.58 | 25.49 | 26.50 | 472,875 | -0.01(-0.04%) |
Jan 09, 2023 | 25.74 | 27.30 | 25.74 | 26.51 | 800,681 | +1.21(+4.78%) |
Jan 06, 2023 | 25.00 | 25.50 | 24.13 | 25.30 | 464,242 | +0.44(+1.77%) |
Jan 05, 2023 | 25.55 | 25.60 | 24.51 | 24.86 | 745,796 | -1.11(-4.27%) |
Jan 04, 2023 | 26.70 | 27.32 | 25.51 | 25.97 | 763,056 | -0.46(-1.74%) |
Jan 03, 2023 | 27.11 | 27.70 | 25.91 | 26.43 | 707,959 | -0.01(-0.04%) |
Dec 30, 2022 | 25.40 | 26.62 | 25.40 | 26.44 | 427,338 | +0.46(+1.77%) |
Dec 29, 2022 | 24.04 | 26.20 | 24.04 | 25.98 | 505,759 | +1.75(+7.22%) |
Dec 28, 2022 | 24.33 | 24.69 | 23.98 | 24.23 | 579,824 | -0.25(-1.02%) |
Dec 27, 2022 | 25.67 | 25.67 | 24.38 | 24.48 | 439,973 | -1.40(-5.41%) |
Dec 23, 2022 | 25.23 | 25.91 | 24.75 | 25.88 | 384,803 | +0.46(+1.81%) |
Dec 22, 2022 | 25.95 | 26.08 | 24.77 | 25.42 | 443,931 | -0.90(-3.42%) |
Dec 21, 2022 | 25.96 | 26.91 | 25.24 | 26.32 | 509,071 | +0.58(+2.25%) |
Dec 20, 2022 | 25.66 | 26.10 | 25.36 | 25.74 | 498,034 | +0.03(+0.12%) |
Dec 19, 2022 | 25.72 | 25.91 | 25.14 | 25.71 | 645,800 | -0.16(-0.62%) |
Dec 16, 2022 | 25.98 | 26.43 | 25.49 | 25.87 | 625,616 | -0.29(-1.11%) |
Dec 15, 2022 | 26.29 | 27.07 | 25.94 | 26.16 | 523,288 | -0.90(-3.33%) |
Dec 14, 2022 | 27.31 | 27.80 | 26.55 | 27.06 | 565,486 | +0.39(+1.46%) |
Dec 13, 2022 | 28.07 | 28.58 | 26.42 | 26.67 | 455,783 | +0.35(+1.33%) |
Dec 12, 2022 | 25.34 | 26.59 | 25.16 | 26.32 | 526,161 | +0.87(+3.42%) |
Dec 09, 2022 | 25.30 | 25.83 | 25.05 | 25.45 | 554,682 | +0.05(+0.20%) |
Dec 08, 2022 | 24.68 | 25.78 | 24.39 | 25.40 | 356,526 | +0.93(+3.80%) |
Dec 07, 2022 | 24.73 | 24.80 | 24.25 | 24.47 | 418,402 | -0.16(-0.65%) |
Dec 06, 2022 | 24.91 | 25.09 | 24.20 | 24.63 | 564,010 | -0.28(-1.12%) |
Dec 05, 2022 | 26.66 | 26.66 | 24.22 | 24.91 | 1,153,847 | -1.73(-6.49%) |
Dec 02, 2022 | 27.22 | 27.49 | 25.86 | 26.64 | 919,504 | -0.90(-3.27%) |
Dec 01, 2022 | 26.12 | 27.92 | 25.72 | 27.54 | 1,629,445 | +1.42(+5.44%) |
Nov 30, 2022 | 24.88 | 26.32 | 24.38 | 26.12 | 1,897,710 | +1.15(+4.61%) |
Nov 29, 2022 | 25.74 | 25.89 | 24.89 | 24.97 | 699,375 | -0.73(-2.84%) |
Nov 28, 2022 | 25.94 | 26.51 | 25.66 | 25.70 | 480,765 | -0.68(-2.58%) |
Nov 25, 2022 | 26.23 | 26.50 | 25.92 | 26.38 | 201,631 | -0.16(-0.60%) |
Nov 23, 2022 | 25.93 | 26.84 | 25.48 | 26.54 | 752,388 | +0.49(+1.88%) |
Nov 22, 2022 | 26.41 | 26.41 | 25.44 | 26.05 | 496,164 | -0.42(-1.59%) |
Nov 21, 2022 | 27.13 | 27.29 | 26.39 | 26.47 | 670,009 | -1.04(-3.78%) |
Nov 18, 2022 | 28.54 | 28.54 | 27.44 | 27.51 | 576,092 | -0.21(-0.76%) |
Nov 17, 2022 | 27.20 | 27.88 | 26.17 | 27.72 | 554,102 | -0.47(-1.67%) |
Nov 16, 2022 | 29.98 | 29.98 | 28.03 | 28.19 | 550,167 | -1.31(-4.44%) |
Nov 15, 2022 | 29.35 | 29.90 | 28.77 | 29.50 | 868,651 | +1.35(+4.80%) |
Nov 14, 2022 | 29.01 | 29.12 | 28.03 | 28.15 | 825,554 | -1.14(-3.89%) |
Nov 11, 2022 | 26.86 | 29.64 | 26.65 | 29.29 | 753,725 | +2.61(+9.78%) |
Nov 10, 2022 | 25.67 | 27.15 | 25.44 | 26.68 | 864,071 | +3.18(+13.53%) |
Nov 09, 2022 | 24.60 | 24.60 | 22.97 | 23.50 | 1,043,941 | -1.45(-5.81%) |
Nov 08, 2022 | 24.96 | 25.53 | 23.75 | 24.95 | 838,213 | -0.11(-0.44%) |
Nov 07, 2022 | 24.70 | 25.33 | 23.83 | 25.06 | 806,511 | +0.39(+1.58%) |
Nov 04, 2022 | 28.50 | 28.55 | 24.52 | 24.67 | 2,151,219 | -3.70(-13.04%) |
Nov 03, 2022 | 28.07 | 29.24 | 27.95 | 28.37 | 497,772 | -0.20(-0.70%) |
Nov 02, 2022 | 30.82 | 28.57 | 851,517 | -2.11(-6.88%) | ||
Nov 01, 2022 | 31.87 | 31.98 | 30.50 | 30.68 | 382,803 | -0.80(-2.54%) |
Oct 31, 2022 | 31.70 | 31.81 | 30.88 | 31.48 | 466,487 | +0.05(+0.16%) |
Oct 28, 2022 | 31.35 | 31.78 | 30.64 | 31.43 | 609,864 | -0.05(-0.16%) |
Oct 27, 2022 | 31.77 | 32.31 | 31.08 | 31.48 | 468,886 | +0.00(+0.00%) |
Oct 26, 2022 | 30.42 | 32.09 | 30.02 | 31.48 | 491,935 | +0.70(+2.27%) |
Oct 25, 2022 | 29.82 | 30.89 | 29.82 | 30.78 | 788,652 | +1.31(+4.45%) |
Oct 24, 2022 | 29.90 | 30.15 | 28.89 | 29.47 | 621,527 | -0.51(-1.70%) |
Oct 21, 2022 | 29.89 | 30.13 | 28.80 | 29.98 | 377,631 | -0.16(-0.53%) |
Oct 20, 2022 | 30.20 | 31.76 | 29.90 | 30.14 | 725,436 | -0.10(-0.33%) |
Oct 19, 2022 | 30.58 | 30.80 | 29.57 | 30.24 | 584,382 | -0.97(-3.11%) |
Oct 18, 2022 | 30.92 | 31.40 | 30.53 | 31.21 | 711,147 | +1.36(+4.56%) |
Oct 17, 2022 | 30.00 | 30.60 | 29.78 | 29.85 | 962,998 | +0.85(+2.93%) |
Oct 14, 2022 | 30.56 | 30.59 | 28.58 | 29.00 | 536,226 | -0.89(-2.98%) |
Oct 13, 2022 | 29.69 | 30.41 | 28.62 | 29.89 | 1,240,057 | -1.01(-3.27%) |
Oct 12, 2022 | 30.93 | 31.07 | 30.15 | 30.90 | 482,572 | -0.09(-0.29%) |
Oct 11, 2022 | 31.58 | 31.98 | 30.09 | 30.99 | 687,485 | -0.87(-2.73%) |
Oct 10, 2022 | 34.16 | 34.20 | 31.75 | 31.86 | 599,665 | -2.43(-7.09%) |
Oct 07, 2022 | 34.45 | 34.63 | 33.64 | 34.29 | 713,051 | -1.13(-3.19%) |
Oct 06, 2022 | 36.00 | 36.60 | 35.39 | 35.42 | 782,952 | -0.54(-1.50%) |
Oct 05, 2022 | 35.54 | 36.21 | 35.11 | 35.96 | 642,838 | -0.31(-0.85%) |
Oct 04, 2022 | 36.01 | 37.25 | 35.82 | 36.27 | 1,079,994 | +1.76(+5.10%) |
Oct 03, 2022 | 34.66 | 34.97 | 33.63 | 34.51 | 904,845 | +0.40(+1.17%) |
Sep 30, 2022 | 34.66 | 35.78 | 34.06 | 34.11 | 909,067 | -0.73(-2.10%) |
Sep 29, 2022 | 34.67 | 35.06 | 33.90 | 34.84 | 625,732 | -0.61(-1.72%) |
Sep 28, 2022 | 34.10 | 35.60 | 33.89 | 35.45 | 1,180,033 | +1.43(+4.20%) |
Sep 27, 2022 | 34.65 | 35.69 | 33.78 | 34.02 | 604,319 | -0.10(-0.29%) |
Sep 26, 2022 | 33.76 | 35.30 | 33.76 | 34.12 | 742,511 | +0.14(+0.41%) |
Sep 23, 2022 | 33.56 | 33.99 | 32.91 | 33.98 | 711,757 | +0.01(+0.03%) |
Sep 22, 2022 | 35.16 | 35.83 | 33.09 | 33.97 | 801,118 | -1.83(-5.11%) |
Sep 21, 2022 | 35.27 | 36.75 | 34.95 | 35.80 | 634,652 | +0.80(+2.29%) |
Sep 20, 2022 | 34.48 | 35.33 | 34.44 | 35.00 | 928,184 | +0.03(+0.09%) |
Sep 19, 2022 | 34.89 | 35.62 | 34.55 | 34.97 | 1,022,548 | -0.27(-0.77%) |
Sep 16, 2022 | 36.02 | 36.35 | 34.98 | 35.24 | 3,000,366 | -1.69(-4.58%) |
Sep 15, 2022 | 36.43 | 38.39 | 36.39 | 36.93 | 1,366,336 | -0.28(-0.75%) |
Sep 14, 2022 | 35.76 | 37.23 | 35.41 | 37.21 | 1,508,954 | +1.57(+4.41%) |
Sep 13, 2022 | 34.34 | 36.17 | 33.88 | 35.64 | 997,430 | -0.76(-2.09%) |
Sep 12, 2022 | 36.18 | 36.80 | 35.86 | 36.40 | 643,578 | +0.46(+1.28%) |
Sep 09, 2022 | 34.67 | 36.79 | 34.42 | 35.94 | 967,212 | +1.85(+5.43%) |
Sep 08, 2022 | 32.80 | 34.40 | 32.80 | 34.09 | 906,645 | +0.89(+2.68%) |
Sep 07, 2022 | 31.31 | 34.06 | 31.31 | 33.20 | 934,690 | +1.67(+5.30%) |
Sep 06, 2022 | 32.28 | 33.88 | 31.38 | 31.53 | 1,547,144 | -0.63(-1.96%) |
Sep 02, 2022 | 34.36 | 34.97 | 30.80 | 32.16 | 3,300,530 | +2.80(+9.54%) |
Sep 01, 2022 | 30.71 | 30.71 | 27.98 | 29.36 | 1,639,716 | -2.18(-6.91%) |
Aug 31, 2022 | 31.88 | 32.78 | 31.20 | 31.54 | 962,442 | +0.38(+1.22%) |
Aug 30, 2022 | 32.00 | 32.44 | 30.47 | 31.16 | 864,269 | -0.40(-1.27%) |
Aug 29, 2022 | 31.20 | 32.40 | 31.20 | 31.56 | 691,237 | -0.27(-0.85%) |
Aug 26, 2022 | 33.57 | 33.78 | 31.34 | 31.83 | 573,754 | -1.79(-5.32%) |
Aug 25, 2022 | 32.51 | 33.73 | 32.10 | 33.62 | 404,891 | +1.15(+3.54%) |
Aug 24, 2022 | 32.00 | 33.36 | 31.78 | 32.47 | 460,290 | +0.57(+1.79%) |
Aug 23, 2022 | 32.31 | 33.33 | 31.80 | 31.90 | 338,723 | -0.33(-1.02%) |
Aug 22, 2022 | 32.41 | 33.08 | 32.17 | 32.23 | 283,161 | -1.15(-3.45%) |
Aug 19, 2022 | 33.81 | 33.84 | 32.74 | 33.38 | 365,597 | -1.12(-3.25%) |
Aug 18, 2022 | 33.94 | 34.64 | 33.69 | 34.50 | 324,083 | +0.37(+1.08%) |
Aug 17, 2022 | 35.06 | 35.06 | 33.51 | 34.13 | 557,638 | -1.80(-5.01%) |
Aug 16, 2022 | 36.12 | 36.52 | 35.00 | 35.93 | 492,773 | -0.67(-1.83%) |
Aug 15, 2022 | 36.99 | 37.71 | 36.43 | 36.60 | 360,724 | -0.49(-1.32%) |
Aug 12, 2022 | 37.31 | 37.54 | 36.88 | 37.09 | 296,327 | +0.01(+0.03%) |
Aug 11, 2022 | 39.45 | 39.83 | 37.00 | 37.08 | 463,150 | -2.00(-5.12%) |
Aug 10, 2022 | 37.95 | 39.10 | 37.65 | 39.08 | 503,727 | +2.53(+6.92%) |
Aug 09, 2022 | 36.37 | 37.12 | 35.82 | 36.55 | 471,674 | -0.69(-1.85%) |
Aug 08, 2022 | 35.71 | 37.69 | 35.55 | 37.24 | 669,336 | +1.68(+4.72%) |
Aug 05, 2022 | 34.90 | 35.98 | 34.21 | 35.56 | 246,904 | -0.09(-0.25%) |
Aug 04, 2022 | 35.50 | 36.08 | 35.18 | 35.65 | 259,890 | +0.07(+0.20%) |
Aug 03, 2022 | 33.41 | 36.04 | 33.41 | 35.58 | 517,740 | +2.37(+7.14%) |
Aug 02, 2022 | 31.75 | 33.23 | 31.64 | 33.21 | 408,443 | +0.84(+2.59%) |
Aug 01, 2022 | 31.59 | 33.32 | 31.19 | 32.37 | 395,277 | +0.08(+0.25%) |
Jul 29, 2022 | 31.91 | 32.48 | 30.97 | 32.29 | 301,547 | +0.62(+1.96%) |
Jul 28, 2022 | 31.39 | 32.24 | 30.71 | 31.67 | 272,880 | +0.25(+0.80%) |
Jul 27, 2022 | 30.97 | 31.79 | 30.70 | 31.42 | 362,758 | +1.30(+4.32%) |
Jul 26, 2022 | 31.08 | 31.23 | 29.59 | 30.12 | 461,978 | -1.28(-4.08%) |
Jul 25, 2022 | 32.54 | 32.54 | 30.98 | 31.40 | 518,263 | -1.20(-3.68%) |
Jul 22, 2022 | 33.95 | 34.32 | 31.94 | 32.60 | 323,264 | -1.40(-4.12%) |
Jul 21, 2022 | 33.73 | 34.44 | 32.92 | 34.00 | 431,986 | +0.36(+1.07%) |
Jul 20, 2022 | 31.42 | 33.64 | 31.42 | 33.64 | 456,601 | +2.61(+8.41%) |
Jul 19, 2022 | 30.71 | 31.08 | 29.57 | 31.03 | 407,686 | +0.90(+2.99%) |
Jul 18, 2022 | 30.73 | 32.10 | 29.93 | 30.13 | 711,977 | -0.22(-0.72%) |
Jul 15, 2022 | 30.30 | 30.72 | 29.75 | 30.35 | 464,894 | +0.56(+1.88%) |
Jul 14, 2022 | 30.32 | 30.48 | 29.39 | 29.79 | 642,470 | -0.98(-3.18%) |
Jul 13, 2022 | 30.86 | 31.92 | 29.64 | 30.77 | 611,508 | -1.04(-3.27%) |
Jul 12, 2022 | 32.59 | 33.22 | 31.29 | 31.81 | 606,027 | -0.65(-2.00%) |
Jul 11, 2022 | 33.20 | 33.57 | 31.97 | 32.46 | 364,247 | -1.23(-3.65%) |
Jul 08, 2022 | 33.55 | 34.42 | 32.86 | 33.69 | 409,109 | -0.61(-1.78%) |
Jul 07, 2022 | 33.16 | 34.49 | 33.10 | 34.30 | 773,869 | +1.01(+3.03%) |
Jul 06, 2022 | 35.91 | 36.44 | 33.19 | 33.29 | 798,782 | -2.78(-7.71%) |
Jul 05, 2022 | 32.66 | 36.27 | 31.34 | 36.07 | 892,125 | +3.85(+11.95%) |
Jul 01, 2022 | 31.38 | 32.49 | 30.67 | 32.22 | 617,719 | +1.30(+4.20%) |
Jun 30, 2022 | 32.01 | 32.23 | 30.33 | 30.92 | 860,883 | -1.58(-4.86%) |
Jun 29, 2022 | 32.65 | 32.65 | 31.42 | 32.50 | 610,752 | -0.08(-0.25%) |
Jun 28, 2022 | 35.18 | 35.25 | 32.33 | 32.58 | 676,681 | -2.41(-6.89%) |
Jun 27, 2022 | 37.38 | 37.38 | 34.35 | 34.99 | 464,411 | -2.21(-5.94%) |
Jun 24, 2022 | 34.98 | 37.20 | 34.97 | 37.20 | 1,873,733 | +2.53(+7.30%) |
Jun 23, 2022 | 33.01 | 34.77 | 31.76 | 34.67 | 936,338 | +2.03(+6.22%) |
Jun 22, 2022 | 31.59 | 33.33 | 31.51 | 32.64 | 643,358 | +0.45(+1.40%) |
Jun 21, 2022 | 32.12 | 33.02 | 31.65 | 32.19 | 422,014 | +0.62(+1.96%) |
Jun 17, 2022 | 30.52 | 32.29 | 30.48 | 31.57 | 700,076 | +1.60(+5.34%) |
Jun 16, 2022 | 30.63 | 31.41 | 29.27 | 29.97 | 685,390 | -2.02(-6.31%) |
Jun 15, 2022 | 31.46 | 32.92 | 31.04 | 31.99 | 759,811 | +1.41(+4.61%) |
Jun 14, 2022 | 30.66 | 31.17 | 29.60 | 30.58 | 814,621 | +0.19(+0.63%) |
Jun 13, 2022 | 31.27 | 32.23 | 29.15 | 30.39 | 1,375,350 | -2.72(-8.22%) |
Jun 10, 2022 | 33.18 | 33.87 | 32.00 | 33.11 | 795,265 | -0.91(-2.67%) |
Jun 09, 2022 | 35.18 | 35.62 | 33.69 | 34.02 | 760,181 | -2.30(-6.33%) |
Jun 08, 2022 | 35.64 | 36.88 | 35.50 | 36.32 | 534,365 | +0.22(+0.61%) |
Jun 07, 2022 | 34.00 | 36.28 | 33.67 | 36.10 | 795,066 | +1.35(+3.88%) |
Jun 06, 2022 | 36.48 | 36.83 | 34.44 | 34.75 | 902,431 | -1.15(-3.20%) |
Jun 03, 2022 | 35.80 | 37.20 | 35.47 | 35.90 | 984,967 | -0.79(-2.15%) |
Jun 02, 2022 | 32.70 | 37.12 | 32.70 | 36.69 | 1,281,379 | +4.68(+14.62%) |
Jun 01, 2022 | 32.73 | 33.90 | 31.25 | 32.01 | 1,155,994 | -0.66(-2.02%) |
May 31, 2022 | 34.35 | 35.08 | 32.05 | 32.67 | 1,233,292 | -1.96(-5.66%) |
May 27, 2022 | 33.85 | 35.11 | 33.28 | 34.63 | 696,955 | +1.63(+4.94%) |
May 26, 2022 | 31.50 | 33.28 | 30.93 | 33.00 | 713,074 | +1.37(+4.33%) |
May 25, 2022 | 29.99 | 31.69 | 29.38 | 31.63 | 679,415 | +1.56(+5.19%) |
May 24, 2022 | 30.82 | 30.95 | 28.95 | 30.07 | 772,357 | -1.60(-5.05%) |
May 23, 2022 | 31.27 | 31.91 | 29.80 | 31.67 | 1,089,025 | +0.47(+1.51%) |
May 20, 2022 | 31.22 | 31.96 | 29.96 | 31.20 | 1,176,076 | +0.84(+2.77%) |
May 19, 2022 | 28.87 | 31.83 | 28.87 | 30.36 | 773,605 | +1.14(+3.90%) |
May 18, 2022 | 29.47 | 30.68 | 28.77 | 29.22 | 719,416 | -0.64(-2.14%) |
May 17, 2022 | 29.98 | 30.52 | 28.05 | 29.86 | 1,091,622 | +0.96(+3.32%) |
May 16, 2022 | 31.60 | 32.19 | 28.80 | 28.90 | 916,146 | -3.10(-9.69%) |
May 13, 2022 | 28.00 | 32.80 | 27.76 | 32.00 | 1,762,300 | +4.83(+17.78%) |
May 12, 2022 | 24.73 | 27.54 | 23.94 | 27.17 | 2,281,753 | +1.52(+5.93%) |
May 11, 2022 | 27.70 | 28.44 | 25.43 | 25.65 | 1,727,027 | -2.42(-8.62%) |
May 10, 2022 | 30.49 | 31.74 | 27.03 | 28.07 | 1,129,996 | -1.53(-5.17%) |
May 09, 2022 | 31.60 | 31.61 | 28.85 | 29.60 | 1,054,338 | -2.71(-8.39%) |
May 06, 2022 | 33.70 | 33.90 | 31.01 | 32.31 | 1,269,767 | -1.90(-5.55%) |
May 05, 2022 | 36.51 | 36.51 | 33.47 | 34.21 | 640,177 | -3.05(-8.19%) |
May 04, 2022 | 36.70 | 37.53 | 34.16 | 37.26 | 1,018,262 | +0.68(+1.86%) |
May 03, 2022 | 38.51 | 38.90 | 35.97 | 36.58 | 1,031,382 | -2.28(-5.87%) |