Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.70 | 31.58 | 30.57 | 31.51 | 193,042 | +0.75(+2.44%) |
Apr 27, 2023 | 30.58 | 30.80 | 30.16 | 30.76 | 229,723 | +0.20(+0.65%) |
Apr 26, 2023 | 29.70 | 30.64 | 29.70 | 30.56 | 265,884 | +0.85(+2.86%) |
Apr 25, 2023 | 29.99 | 30.07 | 29.23 | 29.71 | 225,083 | -0.48(-1.59%) |
Apr 24, 2023 | 30.71 | 30.97 | 30.06 | 30.19 | 165,184 | -0.61(-1.98%) |
Apr 21, 2023 | 30.59 | 31.33 | 29.25 | 30.80 | 194,688 | +0.23(+0.75%) |
Apr 20, 2023 | 31.11 | 31.23 | 30.34 | 30.57 | 234,313 | -0.84(-2.67%) |
Apr 19, 2023 | 30.59 | 31.67 | 29.63 | 31.41 | 266,701 | +0.63(+2.05%) |
Apr 18, 2023 | 30.91 | 30.99 | 30.38 | 30.78 | 165,404 | +0.05(+0.16%) |
Apr 17, 2023 | 30.00 | 30.91 | 29.83 | 30.73 | 219,542 | +0.90(+3.02%) |
Apr 14, 2023 | 30.87 | 31.12 | 29.82 | 29.83 | 187,555 | -1.14(-3.68%) |
Apr 13, 2023 | 30.48 | 31.43 | 30.48 | 30.97 | 279,775 | +0.73(+2.41%) |
Apr 12, 2023 | 31.06 | 31.17 | 30.16 | 30.24 | 136,497 | -0.49(-1.59%) |
Apr 11, 2023 | 30.59 | 31.25 | 30.30 | 30.73 | 219,168 | +0.23(+0.75%) |
Apr 10, 2023 | 29.99 | 31.07 | 29.53 | 30.50 | 496,990 | +0.42(+1.40%) |
Apr 06, 2023 | 29.25 | 30.14 | 28.71 | 30.08 | 237,259 | +1.08(+3.72%) |
Apr 05, 2023 | 28.77 | 29.23 | 28.41 | 29.00 | 214,665 | -0.01(-0.03%) |
Apr 04, 2023 | 29.56 | 29.68 | 28.61 | 29.01 | 209,622 | -0.42(-1.43%) |
Apr 03, 2023 | 29.10 | 29.67 | 28.73 | 29.43 | 214,768 | +0.11(+0.38%) |
Mar 31, 2023 | 28.49 | 29.61 | 28.34 | 29.32 | 295,519 | +1.09(+3.86%) |
Mar 30, 2023 | 28.94 | 29.23 | 28.02 | 28.23 | 211,823 | -0.53(-1.84%) |
Mar 29, 2023 | 28.58 | 29.23 | 28.32 | 28.76 | 294,772 | +0.60(+2.13%) |
Mar 28, 2023 | 28.98 | 29.17 | 28.13 | 28.16 | 210,017 | -0.93(-3.20%) |
Mar 27, 2023 | 29.19 | 29.69 | 28.92 | 29.09 | 185,402 | +0.12(+0.41%) |
Mar 24, 2023 | 28.51 | 29.02 | 28.04 | 28.97 | 193,423 | +0.16(+0.56%) |
Mar 23, 2023 | 28.69 | 29.31 | 28.36 | 28.81 | 253,076 | +0.52(+1.84%) |
Mar 22, 2023 | 30.27 | 30.48 | 28.25 | 28.29 | 300,044 | -2.11(-6.94%) |
Mar 21, 2023 | 30.17 | 30.71 | 30.11 | 30.40 | 303,073 | +0.46(+1.54%) |
Mar 20, 2023 | 29.64 | 30.76 | 29.48 | 29.94 | 239,871 | +0.63(+2.15%) |
Mar 17, 2023 | 30.49 | 30.49 | 29.11 | 29.31 | 1,370,459 | -1.60(-5.18%) |
Mar 16, 2023 | 30.49 | 31.29 | 30.15 | 30.91 | 247,872 | +0.00(+0.00%) |
Mar 15, 2023 | 30.33 | 31.02 | 29.93 | 30.91 | 385,918 | +0.08(+0.26%) |
Mar 14, 2023 | 30.52 | 31.12 | 29.95 | 30.83 | 360,945 | +1.25(+4.23%) |
Mar 13, 2023 | 28.96 | 30.52 | 28.93 | 29.58 | 492,469 | +0.18(+0.61%) |
Mar 10, 2023 | 29.49 | 29.49 | 27.92 | 29.40 | 575,063 | -0.21(-0.71%) |
Mar 09, 2023 | 30.58 | 31.07 | 29.55 | 29.61 | 538,777 | -0.87(-2.85%) |
Mar 08, 2023 | 30.56 | 31.14 | 30.14 | 30.48 | 713,877 | -0.09(-0.29%) |
Mar 07, 2023 | 30.19 | 31.12 | 29.80 | 30.57 | 224,803 | +0.54(+1.80%) |
Mar 06, 2023 | 31.39 | 31.61 | 29.75 | 30.03 | 345,221 | -1.30(-4.15%) |
Mar 03, 2023 | 30.47 | 31.49 | 29.77 | 31.33 | 448,052 | +1.10(+3.64%) |
Mar 02, 2023 | 29.32 | 30.45 | 29.32 | 30.23 | 318,288 | +0.24(+0.80%) |
Mar 01, 2023 | 30.43 | 30.68 | 28.63 | 29.99 | 236,581 | -0.42(-1.38%) |
Feb 28, 2023 | 30.47 | 30.91 | 28.91 | 30.41 | 416,067 | -0.28(-0.91%) |
Feb 27, 2023 | 30.82 | 30.98 | 30.16 | 30.69 | 471,540 | +0.19(+0.62%) |
Feb 24, 2023 | 30.41 | 30.87 | 29.73 | 30.50 | 303,610 | -0.10(-0.33%) |
Feb 23, 2023 | 28.37 | 31.52 | 28.37 | 30.60 | 586,857 | +2.08(+7.29%) |
Feb 22, 2023 | 28.36 | 28.72 | 28.00 | 28.52 | 465,918 | -0.09(-0.31%) |
Feb 21, 2023 | 29.19 | 29.92 | 28.52 | 28.61 | 450,446 | -1.21(-4.06%) |
Feb 17, 2023 | 28.88 | 29.92 | 28.68 | 29.82 | 302,503 | +0.96(+3.33%) |
Feb 16, 2023 | 28.91 | 29.51 | 28.35 | 28.86 | 414,891 | -0.67(-2.27%) |
Feb 15, 2023 | 29.60 | 29.93 | 28.95 | 29.53 | 205,468 | -0.02(-0.07%) |
Feb 14, 2023 | 29.12 | 29.70 | 28.75 | 29.55 | 168,539 | +0.25(+0.85%) |
Feb 13, 2023 | 28.96 | 29.48 | 28.53 | 29.30 | 213,631 | +0.44(+1.52%) |
Feb 10, 2023 | 28.29 | 29.10 | 28.25 | 28.86 | 193,569 | +0.52(+1.83%) |
Feb 09, 2023 | 29.68 | 29.77 | 28.10 | 28.34 | 302,257 | -0.97(-3.31%) |
Feb 08, 2023 | 31.01 | 31.43 | 29.29 | 29.31 | 556,070 | -1.83(-5.88%) |
Feb 07, 2023 | 30.40 | 31.37 | 29.00 | 31.14 | 292,064 | +0.54(+1.76%) |
Feb 06, 2023 | 30.57 | 31.50 | 30.25 | 30.60 | 307,624 | -0.46(-1.48%) |
Feb 03, 2023 | 30.63 | 31.73 | 30.46 | 31.06 | 388,739 | -0.28(-0.89%) |
Feb 02, 2023 | 28.80 | 31.40 | 28.80 | 31.34 | 441,436 | +2.97(+10.47%) |
Feb 01, 2023 | 27.43 | 28.71 | 27.29 | 28.37 | 284,895 | +0.90(+3.28%) |
Jan 31, 2023 | 27.03 | 27.54 | 27.03 | 27.47 | 319,718 | +0.44(+1.63%) |
Jan 30, 2023 | 28.08 | 28.45 | 26.88 | 27.03 | 233,203 | -1.50(-5.26%) |
Jan 27, 2023 | 27.83 | 28.89 | 27.72 | 28.53 | 212,581 | +0.68(+2.44%) |
Jan 26, 2023 | 28.15 | 28.40 | 27.50 | 27.85 | 228,301 | -0.06(-0.21%) |
Jan 25, 2023 | 28.21 | 28.43 | 27.33 | 27.91 | 309,571 | -0.74(-2.58%) |
Jan 24, 2023 | 28.93 | 29.41 | 28.44 | 28.65 | 379,020 | -0.36(-1.24%) |
Jan 23, 2023 | 29.07 | 29.50 | 28.52 | 29.01 | 458,262 | +0.03(+0.10%) |
Jan 20, 2023 | 28.88 | 29.30 | 28.40 | 28.98 | 340,672 | +0.57(+2.01%) |
Jan 19, 2023 | 28.73 | 28.98 | 27.93 | 28.41 | 249,112 | -0.60(-2.07%) |
Jan 18, 2023 | 29.50 | 30.00 | 28.72 | 29.01 | 282,767 | -0.25(-0.85%) |
Jan 17, 2023 | 28.02 | 29.39 | 28.00 | 29.26 | 698,243 | +1.05(+3.72%) |
Jan 13, 2023 | 29.02 | 30.13 | 28.05 | 28.21 | 500,727 | -1.33(-4.50%) |
Jan 12, 2023 | 27.56 | 29.79 | 27.38 | 29.54 | 759,465 | +1.92(+6.95%) |
Jan 11, 2023 | 27.73 | 28.05 | 26.90 | 27.62 | 625,874 | -0.11(-0.40%) |
Jan 10, 2023 | 24.48 | 27.84 | 24.34 | 27.73 | 1,264,921 | +3.88(+16.27%) |
Jan 09, 2023 | 24.05 | 24.81 | 23.61 | 23.85 | 337,405 | -0.03(-0.13%) |
Jan 06, 2023 | 24.62 | 25.48 | 23.39 | 23.88 | 527,050 | -0.59(-2.41%) |
Jan 05, 2023 | 25.15 | 25.32 | 24.42 | 24.47 | 374,321 | -1.04(-4.08%) |
Jan 04, 2023 | 25.34 | 26.05 | 25.15 | 25.51 | 482,504 | +0.38(+1.51%) |
Jan 03, 2023 | 26.60 | 26.90 | 24.62 | 25.13 | 716,634 | -1.20(-4.56%) |
Dec 30, 2022 | 25.09 | 26.43 | 24.83 | 26.33 | 408,112 | +0.87(+3.42%) |
Dec 29, 2022 | 24.59 | 27.50 | 23.42 | 25.46 | 967,635 | +1.22(+5.03%) |
Dec 28, 2022 | 23.48 | 24.33 | 23.40 | 24.24 | 343,509 | +0.70(+2.97%) |
Dec 27, 2022 | 23.83 | 23.97 | 23.29 | 23.54 | 606,065 | -0.29(-1.22%) |
Dec 23, 2022 | 24.38 | 24.48 | 23.68 | 23.83 | 223,245 | -0.59(-2.42%) |
Dec 22, 2022 | 24.36 | 24.63 | 23.48 | 24.42 | 429,053 | -0.27(-1.09%) |
Dec 21, 2022 | 24.12 | 25.57 | 23.72 | 24.69 | 341,364 | +0.83(+3.48%) |
Dec 20, 2022 | 22.89 | 24.25 | 22.75 | 23.86 | 357,893 | +1.02(+4.47%) |
Dec 19, 2022 | 24.44 | 24.45 | 22.16 | 22.84 | 504,284 | -1.72(-7.00%) |
Dec 16, 2022 | 23.59 | 24.84 | 22.68 | 24.56 | 1,422,830 | +0.53(+2.21%) |
Dec 15, 2022 | 25.48 | 25.65 | 23.66 | 24.03 | 529,274 | -1.74(-6.75%) |
Dec 14, 2022 | 24.55 | 26.27 | 24.29 | 25.77 | 648,733 | +1.19(+4.84%) |
Dec 13, 2022 | 24.48 | 24.87 | 23.51 | 24.58 | 344,481 | +0.99(+4.20%) |
Dec 12, 2022 | 23.01 | 23.73 | 22.76 | 23.59 | 749,565 | +0.62(+2.70%) |
Dec 09, 2022 | 23.34 | 23.82 | 22.95 | 22.97 | 199,223 | -0.48(-2.05%) |
Dec 08, 2022 | 23.07 | 23.77 | 22.61 | 23.45 | 213,497 | +0.42(+1.82%) |
Dec 07, 2022 | 22.52 | 23.29 | 22.39 | 23.03 | 193,294 | +0.38(+1.68%) |
Dec 06, 2022 | 22.82 | 22.90 | 22.34 | 22.65 | 272,019 | -0.05(-0.22%) |
Dec 05, 2022 | 23.54 | 23.54 | 22.24 | 22.70 | 283,179 | -1.15(-4.82%) |
Dec 02, 2022 | 22.82 | 24.24 | 22.20 | 23.85 | 273,898 | +0.80(+3.47%) |
Dec 01, 2022 | 22.89 | 23.34 | 22.43 | 23.05 | 278,401 | +0.22(+0.96%) |
Nov 30, 2022 | 21.80 | 22.95 | 21.21 | 22.83 | 467,155 | +1.62(+7.64%) |
Nov 29, 2022 | 21.02 | 22.78 | 20.98 | 21.21 | 293,937 | +0.12(+0.57%) |
Nov 28, 2022 | 21.34 | 21.74 | 20.72 | 21.09 | 290,166 | -0.38(-1.77%) |
Nov 25, 2022 | 21.32 | 22.02 | 21.29 | 21.47 | 80,225 | +0.03(+0.14%) |
Nov 23, 2022 | 21.43 | 22.00 | 21.12 | 21.44 | 210,943 | -0.04(-0.19%) |
Nov 22, 2022 | 21.42 | 21.50 | 20.46 | 21.48 | 428,734 | +0.18(+0.85%) |
Nov 21, 2022 | 21.16 | 21.63 | 20.93 | 21.30 | 224,751 | +0.01(+0.05%) |
Nov 18, 2022 | 21.60 | 21.84 | 20.74 | 21.29 | 325,029 | +0.22(+1.04%) |
Nov 17, 2022 | 22.13 | 22.21 | 20.40 | 21.07 | 466,312 | -1.35(-6.02%) |
Nov 16, 2022 | 23.10 | 23.48 | 22.30 | 22.42 | 338,580 | -0.86(-3.69%) |
Nov 15, 2022 | 23.69 | 23.96 | 22.58 | 23.28 | 756,159 | +0.19(+0.82%) |
Nov 14, 2022 | 23.60 | 23.79 | 22.76 | 23.09 | 375,342 | -0.71(-2.98%) |
Nov 11, 2022 | 21.99 | 24.60 | 21.99 | 23.80 | 627,561 | +1.39(+6.20%) |
Nov 10, 2022 | 17.39 | 22.75 | 17.39 | 22.41 | 1,349,524 | +4.76(+26.97%) |
Nov 09, 2022 | 20.90 | 21.38 | 17.30 | 17.65 | 1,923,514 | -5.40(-23.43%) |
Nov 08, 2022 | 24.13 | 24.34 | 22.67 | 23.05 | 854,907 | -1.01(-4.20%) |
Nov 07, 2022 | 24.70 | 25.09 | 23.82 | 24.06 | 342,343 | -0.90(-3.61%) |
Nov 04, 2022 | 26.77 | 26.77 | 24.49 | 24.96 | 369,419 | -1.56(-5.88%) |
Nov 03, 2022 | 26.17 | 26.78 | 25.85 | 26.52 | 376,334 | -0.07(-0.26%) |
Nov 02, 2022 | 27.38 | 26.55 | 26.59 | 470,783 | -0.78(-2.85%) | |
Nov 01, 2022 | 27.14 | 27.62 | 26.88 | 27.37 | 261,416 | +0.49(+1.82%) |
Oct 31, 2022 | 26.21 | 27.06 | 25.82 | 26.88 | 505,588 | +0.53(+2.01%) |
Oct 28, 2022 | 25.89 | 26.41 | 25.53 | 26.35 | 571,247 | +0.54(+2.09%) |
Oct 27, 2022 | 26.37 | 27.37 | 25.58 | 25.81 | 300,095 | -0.51(-1.94%) |
Oct 26, 2022 | 25.32 | 27.55 | 25.25 | 26.32 | 382,331 | +1.05(+4.16%) |
Oct 25, 2022 | 24.62 | 25.56 | 24.54 | 25.27 | 331,902 | +0.81(+3.31%) |
Oct 24, 2022 | 24.84 | 24.86 | 24.00 | 24.46 | 191,486 | -0.38(-1.53%) |
Oct 21, 2022 | 24.50 | 25.14 | 23.73 | 24.84 | 370,957 | +0.50(+2.05%) |
Oct 20, 2022 | 24.29 | 24.92 | 24.06 | 24.34 | 247,577 | +0.05(+0.21%) |
Oct 19, 2022 | 24.33 | 24.38 | 23.68 | 24.29 | 662,995 | -0.61(-2.45%) |
Oct 18, 2022 | 25.49 | 25.49 | 24.15 | 24.90 | 340,917 | +0.05(+0.20%) |
Oct 17, 2022 | 24.37 | 25.47 | 24.31 | 24.85 | 571,373 | +0.60(+2.47%) |
Oct 14, 2022 | 25.47 | 25.78 | 24.20 | 24.25 | 476,568 | -0.60(-2.41%) |
Oct 13, 2022 | 23.49 | 25.08 | 22.43 | 24.85 | 488,847 | +0.63(+2.60%) |
Oct 12, 2022 | 24.27 | 24.49 | 23.83 | 24.22 | 292,865 | -0.09(-0.37%) |
Oct 11, 2022 | 23.65 | 24.75 | 22.93 | 24.31 | 562,026 | +0.59(+2.49%) |
Oct 10, 2022 | 23.49 | 23.90 | 22.93 | 23.72 | 456,773 | +0.23(+0.98%) |
Oct 07, 2022 | 23.78 | 24.04 | 23.26 | 23.49 | 443,552 | -0.78(-3.21%) |
Oct 06, 2022 | 23.82 | 24.53 | 23.73 | 24.27 | 353,101 | +0.26(+1.08%) |
Oct 05, 2022 | 23.24 | 24.07 | 22.39 | 24.01 | 415,788 | +0.28(+1.18%) |
Oct 04, 2022 | 23.36 | 23.84 | 23.30 | 23.73 | 765,919 | +0.90(+3.94%) |
Oct 03, 2022 | 23.53 | 23.53 | 22.16 | 22.83 | 586,654 | -0.37(-1.59%) |
Sep 30, 2022 | 23.79 | 24.63 | 23.12 | 23.20 | 530,872 | -0.55(-2.32%) |
Sep 29, 2022 | 24.55 | 24.74 | 23.59 | 23.75 | 489,188 | -1.15(-4.62%) |
Sep 28, 2022 | 24.16 | 25.03 | 24.03 | 24.90 | 586,925 | +1.26(+5.33%) |
Sep 27, 2022 | 23.45 | 23.84 | 23.11 | 23.64 | 394,268 | +0.72(+3.14%) |
Sep 26, 2022 | 23.96 | 24.39 | 22.82 | 22.92 | 429,894 | -1.04(-4.34%) |
Sep 23, 2022 | 23.57 | 24.11 | 22.98 | 23.96 | 391,482 | +0.21(+0.88%) |
Sep 22, 2022 | 24.42 | 24.51 | 23.58 | 23.75 | 358,628 | -0.96(-3.89%) |
Sep 21, 2022 | 25.50 | 25.82 | 24.33 | 24.71 | 554,911 | -0.83(-3.25%) |
Sep 20, 2022 | 25.63 | 25.79 | 24.91 | 25.54 | 351,486 | -0.38(-1.47%) |
Sep 19, 2022 | 25.86 | 26.24 | 24.94 | 25.92 | 798,955 | -0.12(-0.46%) |
Sep 16, 2022 | 25.62 | 26.06 | 24.51 | 26.04 | 928,441 | -0.11(-0.42%) |
Sep 15, 2022 | 25.65 | 26.97 | 25.38 | 26.15 | 369,708 | +0.39(+1.51%) |
Sep 14, 2022 | 25.22 | 26.01 | 24.69 | 25.76 | 708,360 | +0.72(+2.88%) |
Sep 13, 2022 | 24.96 | 25.11 | 24.07 | 25.04 | 614,290 | -0.65(-2.53%) |
Sep 12, 2022 | 26.07 | 26.07 | 25.30 | 25.69 | 793,427 | -0.33(-1.27%) |
Sep 09, 2022 | 25.48 | 26.27 | 25.48 | 26.02 | 232,173 | +0.77(+3.05%) |
Sep 08, 2022 | 24.22 | 25.30 | 23.77 | 25.25 | 327,859 | +0.73(+2.98%) |
Sep 07, 2022 | 22.80 | 24.52 | 22.23 | 24.52 | 712,294 | +1.90(+8.40%) |
Sep 06, 2022 | 22.82 | 22.91 | 22.06 | 22.62 | 348,651 | -0.07(-0.31%) |
Sep 02, 2022 | 24.77 | 24.77 | 22.51 | 22.69 | 398,956 | -1.87(-7.61%) |
Sep 01, 2022 | 24.69 | 24.69 | 23.43 | 24.56 | 532,002 | -0.39(-1.56%) |
Aug 31, 2022 | 26.45 | 26.45 | 24.93 | 24.95 | 346,636 | -0.91(-3.52%) |
Aug 30, 2022 | 26.82 | 26.89 | 25.75 | 25.86 | 883,841 | -0.48(-1.82%) |
Aug 29, 2022 | 26.69 | 27.54 | 26.03 | 26.34 | 240,471 | -0.73(-2.70%) |
Aug 26, 2022 | 29.26 | 29.26 | 26.95 | 27.07 | 381,815 | -2.09(-7.17%) |
Aug 25, 2022 | 28.60 | 29.30 | 28.31 | 29.16 | 221,316 | +0.88(+3.11%) |
Aug 24, 2022 | 27.44 | 28.75 | 27.12 | 28.28 | 254,553 | +0.98(+3.59%) |
Aug 23, 2022 | 27.73 | 27.74 | 25.90 | 27.30 | 467,110 | -0.49(-1.76%) |
Aug 22, 2022 | 30.01 | 30.36 | 27.62 | 27.79 | 365,151 | -2.56(-8.43%) |
Aug 19, 2022 | 30.47 | 30.66 | 29.93 | 30.35 | 390,487 | -0.57(-1.84%) |
Aug 18, 2022 | 29.67 | 31.22 | 29.15 | 30.92 | 309,161 | +1.08(+3.62%) |
Aug 17, 2022 | 29.77 | 30.05 | 28.95 | 29.84 | 392,198 | -0.30(-1.00%) |
Aug 16, 2022 | 30.65 | 30.65 | 29.19 | 30.14 | 284,106 | -0.39(-1.28%) |
Aug 15, 2022 | 27.84 | 30.59 | 27.84 | 30.53 | 411,727 | +2.40(+8.53%) |
Aug 12, 2022 | 27.38 | 28.33 | 27.14 | 28.13 | 344,989 | +1.05(+3.88%) |
Aug 11, 2022 | 27.30 | 28.59 | 26.81 | 27.08 | 413,022 | -0.07(-0.26%) |
Aug 10, 2022 | 28.27 | 28.27 | 27.09 | 27.15 | 470,384 | -0.28(-1.02%) |
Aug 09, 2022 | 29.48 | 30.34 | 27.26 | 27.43 | 337,000 | -2.41(-8.08%) |
Aug 08, 2022 | 30.97 | 31.68 | 29.75 | 29.84 | 389,521 | -0.93(-3.02%) |
Aug 05, 2022 | 30.31 | 30.91 | 29.11 | 30.77 | 528,825 | +0.34(+1.12%) |
Aug 04, 2022 | 32.17 | 32.21 | 29.89 | 30.43 | 419,314 | -1.30(-4.10%) |
Aug 03, 2022 | 31.88 | 33.26 | 30.19 | 31.73 | 531,042 | -0.08(-0.25%) |
Aug 02, 2022 | 31.15 | 32.68 | 31.15 | 31.81 | 420,930 | +0.36(+1.14%) |
Aug 01, 2022 | 32.04 | 32.52 | 31.17 | 31.45 | 243,670 | -1.09(-3.35%) |
Jul 29, 2022 | 31.38 | 32.69 | 31.08 | 32.54 | 349,917 | +0.94(+2.97%) |
Jul 28, 2022 | 30.49 | 31.80 | 29.75 | 31.60 | 351,198 | +1.24(+4.08%) |
Jul 27, 2022 | 28.79 | 30.57 | 28.38 | 30.36 | 411,659 | +1.81(+6.34%) |
Jul 26, 2022 | 28.22 | 29.23 | 27.60 | 28.55 | 300,444 | +0.15(+0.53%) |
Jul 25, 2022 | 28.13 | 28.47 | 27.62 | 28.40 | 435,000 | +0.18(+0.64%) |
Jul 22, 2022 | 28.71 | 28.93 | 27.99 | 28.22 | 329,839 | -0.43(-1.50%) |
Jul 21, 2022 | 28.35 | 28.90 | 28.21 | 28.65 | 273,764 | +0.50(+1.78%) |
Jul 20, 2022 | 28.24 | 28.90 | 27.38 | 28.15 | 526,583 | -0.10(-0.35%) |
Jul 19, 2022 | 27.72 | 28.54 | 27.64 | 28.25 | 294,118 | +1.01(+3.71%) |
Jul 18, 2022 | 27.74 | 28.58 | 26.98 | 27.24 | 394,598 | -0.30(-1.09%) |
Jul 15, 2022 | 27.57 | 27.57 | 26.25 | 27.54 | 195,684 | +0.54(+2.00%) |
Jul 14, 2022 | 27.58 | 27.86 | 26.86 | 27.00 | 218,926 | -0.85(-3.05%) |
Jul 13, 2022 | 26.58 | 28.21 | 26.20 | 27.85 | 273,419 | +0.59(+2.16%) |
Jul 12, 2022 | 27.02 | 27.74 | 26.23 | 27.26 | 249,264 | +0.45(+1.68%) |
Jul 11, 2022 | 27.69 | 27.72 | 26.68 | 26.81 | 594,612 | -1.05(-3.77%) |
Jul 08, 2022 | 27.42 | 28.13 | 27.40 | 27.86 | 423,524 | +0.17(+0.61%) |
Jul 07, 2022 | 27.61 | 28.23 | 27.18 | 27.69 | 343,808 | +0.04(+0.14%) |
Jul 06, 2022 | 27.75 | 28.40 | 27.13 | 27.65 | 304,888 | -0.11(-0.40%) |
Jul 05, 2022 | 25.25 | 27.86 | 24.62 | 27.76 | 572,110 | +1.94(+7.51%) |
Jul 01, 2022 | 25.22 | 26.04 | 24.97 | 25.82 | 419,528 | +0.64(+2.54%) |
Jun 30, 2022 | 25.13 | 25.82 | 24.56 | 25.18 | 408,377 | -0.14(-0.55%) |
Jun 29, 2022 | 24.33 | 25.55 | 24.05 | 25.32 | 616,287 | +0.96(+3.94%) |
Jun 28, 2022 | 25.72 | 25.91 | 24.27 | 24.36 | 350,239 | -1.28(-4.99%) |
Jun 27, 2022 | 25.97 | 26.09 | 25.19 | 25.64 | 882,571 | -0.06(-0.23%) |
Jun 24, 2022 | 26.13 | 26.46 | 25.30 | 25.70 | 684,915 | +0.00(+0.00%) |
Jun 23, 2022 | 24.64 | 25.80 | 24.64 | 25.70 | 499,028 | +1.19(+4.86%) |
Jun 22, 2022 | 22.99 | 24.83 | 22.99 | 24.51 | 436,949 | +1.06(+4.52%) |
Jun 21, 2022 | 23.83 | 24.28 | 23.40 | 23.45 | 564,942 | +0.20(+0.86%) |
Jun 17, 2022 | 23.00 | 23.87 | 22.63 | 23.25 | 717,409 | +0.37(+1.62%) |
Jun 16, 2022 | 22.61 | 23.19 | 22.42 | 22.88 | 399,392 | -0.62(-2.64%) |
Jun 15, 2022 | 23.40 | 24.00 | 22.90 | 23.50 | 319,492 | +0.37(+1.60%) |
Jun 14, 2022 | 23.79 | 24.57 | 22.83 | 23.13 | 264,881 | -0.52(-2.20%) |
Jun 13, 2022 | 23.45 | 24.22 | 23.17 | 23.65 | 331,194 | -1.10(-4.44%) |
Jun 10, 2022 | 25.02 | 25.14 | 24.26 | 24.75 | 406,275 | -0.90(-3.51%) |
Jun 09, 2022 | 26.82 | 26.88 | 25.59 | 25.65 | 510,143 | -1.30(-4.82%) |
Jun 08, 2022 | 26.74 | 27.42 | 26.44 | 26.95 | 805,407 | -0.07(-0.26%) |
Jun 07, 2022 | 26.15 | 27.19 | 25.74 | 27.02 | 359,969 | +0.57(+2.16%) |
Jun 06, 2022 | 27.74 | 27.78 | 26.31 | 26.45 | 316,817 | -0.79(-2.90%) |
Jun 03, 2022 | 26.91 | 27.63 | 26.33 | 27.24 | 272,687 | -0.29(-1.05%) |
Jun 02, 2022 | 26.40 | 27.56 | 26.07 | 27.53 | 330,495 | +1.21(+4.60%) |
Jun 01, 2022 | 27.51 | 27.88 | 25.43 | 26.32 | 516,640 | -0.83(-3.06%) |
May 31, 2022 | 27.95 | 28.03 | 26.55 | 27.15 | 394,565 | -0.92(-3.28%) |
May 27, 2022 | 26.94 | 28.10 | 26.63 | 28.07 | 460,534 | +1.33(+4.97%) |
May 26, 2022 | 26.98 | 27.27 | 26.60 | 26.74 | 410,603 | -0.19(-0.71%) |
May 25, 2022 | 26.68 | 27.12 | 26.23 | 26.93 | 301,042 | +0.21(+0.79%) |
May 24, 2022 | 26.78 | 27.17 | 26.04 | 26.72 | 279,557 | -0.49(-1.80%) |
May 23, 2022 | 27.71 | 28.21 | 26.88 | 27.21 | 313,955 | -0.18(-0.66%) |
May 20, 2022 | 28.37 | 28.45 | 26.64 | 27.39 | 357,818 | -0.40(-1.44%) |
May 19, 2022 | 26.86 | 28.28 | 26.77 | 27.79 | 564,213 | +0.91(+3.39%) |
May 18, 2022 | 27.76 | 28.08 | 26.21 | 26.88 | 558,582 | -1.84(-6.41%) |
May 17, 2022 | 28.43 | 28.87 | 27.73 | 28.72 | 363,061 | +1.10(+3.98%) |
May 16, 2022 | 28.11 | 28.77 | 27.47 | 27.62 | 302,168 | -0.68(-2.40%) |
May 13, 2022 | 27.84 | 28.54 | 27.54 | 28.30 | 395,685 | +0.94(+3.44%) |
May 12, 2022 | 25.20 | 27.50 | 25.20 | 27.36 | 677,472 | +1.79(+7.00%) |
May 11, 2022 | 26.28 | 27.29 | 25.48 | 25.57 | 605,568 | -0.92(-3.47%) |
May 10, 2022 | 26.61 | 27.20 | 25.11 | 26.49 | 461,418 | +1.06(+4.17%) |
May 09, 2022 | 26.58 | 27.43 | 25.18 | 25.43 | 1,244,053 | -1.47(-5.46%) |
May 06, 2022 | 28.02 | 28.16 | 26.49 | 26.90 | 546,872 | -1.62(-5.68%) |
May 05, 2022 | 30.91 | 31.72 | 27.31 | 28.52 | 671,738 | -2.53(-8.15%) |
May 04, 2022 | 31.63 | 32.16 | 28.66 | 31.05 | 751,234 | -0.31(-0.99%) |
May 03, 2022 | 29.76 | 31.49 | 29.43 | 31.36 | 513,621 | +1.40(+4.67%) |