Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.78 | 27.01 | 26.26 | 26.29 | 317,765 | -0.71(-2.63%) |
Apr 27, 2023 | 26.89 | 27.45 | 26.71 | 27.00 | 198,910 | +0.44(+1.66%) |
Apr 26, 2023 | 26.92 | 27.12 | 26.31 | 26.56 | 228,922 | -0.18(-0.67%) |
Apr 25, 2023 | 27.89 | 28.08 | 26.70 | 26.74 | 319,019 | -1.50(-5.31%) |
Apr 24, 2023 | 29.00 | 29.34 | 28.04 | 28.24 | 297,777 | -0.94(-3.22%) |
Apr 21, 2023 | 27.73 | 29.37 | 27.54 | 29.18 | 585,966 | +1.37(+4.93%) |
Apr 20, 2023 | 28.38 | 29.23 | 27.48 | 27.81 | 393,609 | -1.14(-3.94%) |
Apr 19, 2023 | 29.60 | 29.73 | 28.84 | 28.95 | 379,480 | -0.92(-3.08%) |
Apr 18, 2023 | 29.50 | 30.93 | 29.32 | 29.87 | 565,462 | +1.15(+4.00%) |
Apr 17, 2023 | 28.40 | 28.83 | 28.08 | 28.72 | 399,535 | +0.23(+0.81%) |
Apr 14, 2023 | 28.87 | 29.19 | 28.32 | 28.49 | 277,669 | -0.18(-0.63%) |
Apr 13, 2023 | 28.00 | 29.09 | 27.83 | 28.67 | 381,751 | +1.03(+3.73%) |
Apr 12, 2023 | 28.83 | 28.86 | 27.50 | 27.64 | 374,833 | -0.68(-2.40%) |
Apr 11, 2023 | 28.69 | 28.87 | 27.45 | 28.32 | 452,708 | +0.08(+0.28%) |
Apr 10, 2023 | 28.46 | 28.82 | 27.77 | 28.24 | 426,101 | -0.47(-1.64%) |
Apr 06, 2023 | 28.88 | 29.43 | 28.30 | 28.71 | 429,078 | -0.21(-0.73%) |
Apr 05, 2023 | 29.13 | 29.31 | 28.31 | 28.92 | 559,522 | -0.75(-2.53%) |
Apr 04, 2023 | 30.47 | 30.70 | 29.57 | 29.67 | 565,027 | -0.49(-1.62%) |
Apr 03, 2023 | 28.90 | 30.26 | 28.41 | 30.16 | 649,619 | +1.26(+4.36%) |
Mar 31, 2023 | 28.14 | 29.10 | 27.95 | 28.90 | 920,806 | +1.31(+4.75%) |
Mar 30, 2023 | 28.60 | 29.10 | 26.78 | 27.59 | 1,197,985 | -0.82(-2.89%) |
Mar 29, 2023 | 27.75 | 28.55 | 27.19 | 28.41 | 837,418 | +1.41(+5.22%) |
Mar 28, 2023 | 26.00 | 28.75 | 25.75 | 27.00 | 2,154,476 | +3.00(+12.50%) |
Mar 27, 2023 | 25.58 | 25.62 | 23.86 | 24.00 | 1,133,095 | -1.26(-4.99%) |
Mar 24, 2023 | 24.00 | 25.45 | 23.50 | 25.26 | 572,497 | +1.19(+4.94%) |
Mar 23, 2023 | 23.98 | 24.87 | 23.79 | 24.07 | 525,007 | +0.51(+2.16%) |
Mar 22, 2023 | 23.15 | 24.28 | 22.80 | 23.56 | 634,856 | +0.33(+1.42%) |
Mar 21, 2023 | 22.69 | 23.39 | 22.69 | 23.23 | 453,901 | +0.77(+3.43%) |
Mar 20, 2023 | 21.53 | 22.55 | 21.09 | 22.46 | 482,732 | +1.16(+5.45%) |
Mar 17, 2023 | 22.07 | 22.17 | 21.24 | 21.30 | 346,727 | -1.00(-4.48%) |
Mar 16, 2023 | 21.25 | 22.54 | 20.80 | 22.30 | 460,605 | +0.89(+4.13%) |
Mar 15, 2023 | 21.47 | 21.99 | 21.04 | 21.41 | 654,279 | -0.66(-3.01%) |
Mar 14, 2023 | 24.10 | 24.23 | 21.74 | 22.08 | 1,127,192 | -1.74(-7.30%) |
Mar 13, 2023 | 24.72 | 24.88 | 23.63 | 23.82 | 761,406 | -1.32(-5.25%) |
Mar 10, 2023 | 26.46 | 26.76 | 25.01 | 25.14 | 652,335 | -1.59(-5.95%) |
Mar 09, 2023 | 27.28 | 27.74 | 26.35 | 26.73 | 379,458 | -0.63(-2.30%) |
Mar 08, 2023 | 28.27 | 28.44 | 27.16 | 27.36 | 319,415 | -0.88(-3.12%) |
Mar 07, 2023 | 27.84 | 28.70 | 27.75 | 28.24 | 212,108 | +0.37(+1.33%) |
Mar 06, 2023 | 29.68 | 29.68 | 27.80 | 27.87 | 292,080 | -1.55(-5.27%) |
Mar 03, 2023 | 28.72 | 29.82 | 28.47 | 29.42 | 317,441 | +1.13(+3.99%) |
Mar 02, 2023 | 28.41 | 28.70 | 27.61 | 28.29 | 319,663 | -0.47(-1.63%) |
Mar 01, 2023 | 28.50 | 28.81 | 27.99 | 28.76 | 401,475 | -0.03(-0.10%) |
Feb 28, 2023 | 27.90 | 29.38 | 27.90 | 28.79 | 423,430 | +0.96(+3.45%) |
Feb 27, 2023 | 28.13 | 28.60 | 27.67 | 27.83 | 203,178 | +0.02(+0.07%) |
Feb 24, 2023 | 27.52 | 27.95 | 27.08 | 27.81 | 271,750 | -0.50(-1.77%) |
Feb 23, 2023 | 28.00 | 28.33 | 27.52 | 28.31 | 293,440 | +0.51(+1.83%) |
Feb 22, 2023 | 27.71 | 28.59 | 27.69 | 27.80 | 376,765 | +0.09(+0.32%) |
Feb 21, 2023 | 28.41 | 29.16 | 27.11 | 27.71 | 482,182 | -1.31(-4.51%) |
Feb 17, 2023 | 28.91 | 29.14 | 28.35 | 29.02 | 399,526 | +0.05(+0.17%) |
Feb 16, 2023 | 29.23 | 29.96 | 28.52 | 28.97 | 231,558 | -0.80(-2.69%) |
Feb 15, 2023 | 29.48 | 30.23 | 28.85 | 29.77 | 592,872 | +0.00(+0.02%) |
Feb 14, 2023 | 27.92 | 29.85 | 27.40 | 29.77 | 427,142 | +1.43(+5.03%) |
Feb 13, 2023 | 27.75 | 28.68 | 27.45 | 28.34 | 579,124 | +0.48(+1.72%) |
Feb 10, 2023 | 27.76 | 28.06 | 27.06 | 27.86 | 272,803 | -0.05(-0.18%) |
Feb 09, 2023 | 28.40 | 29.06 | 27.66 | 27.91 | 368,915 | -0.26(-0.92%) |
Feb 08, 2023 | 28.31 | 29.43 | 27.90 | 28.17 | 413,230 | -0.27(-0.95%) |
Feb 07, 2023 | 27.11 | 28.55 | 26.46 | 28.44 | 689,271 | +1.07(+3.91%) |
Feb 06, 2023 | 28.02 | 29.39 | 27.29 | 27.37 | 750,936 | -1.25(-4.37%) |
Feb 03, 2023 | 27.74 | 30.34 | 27.45 | 28.62 | 708,785 | +0.12(+0.42%) |
Feb 02, 2023 | 27.08 | 29.24 | 26.91 | 28.50 | 990,650 | +1.83(+6.86%) |
Feb 01, 2023 | 26.23 | 26.86 | 25.36 | 26.67 | 494,378 | +0.93(+3.61%) |
Jan 31, 2023 | 24.88 | 25.79 | 24.88 | 25.74 | 239,151 | +0.90(+3.62%) |
Jan 30, 2023 | 25.47 | 25.95 | 24.80 | 24.84 | 317,164 | -1.13(-4.35%) |
Jan 27, 2023 | 25.58 | 26.31 | 25.56 | 25.97 | 312,255 | +0.20(+0.78%) |
Jan 26, 2023 | 25.91 | 26.20 | 25.32 | 25.77 | 245,625 | +0.11(+0.43%) |
Jan 25, 2023 | 25.24 | 25.86 | 24.84 | 25.66 | 388,448 | +0.09(+0.35%) |
Jan 24, 2023 | 26.09 | 26.81 | 25.52 | 25.57 | 407,135 | -0.74(-2.81%) |
Jan 23, 2023 | 26.25 | 26.74 | 25.93 | 26.31 | 671,656 | +0.19(+0.73%) |
Jan 20, 2023 | 25.43 | 26.39 | 25.01 | 26.12 | 616,010 | +0.93(+3.69%) |
Jan 19, 2023 | 24.71 | 25.43 | 24.11 | 25.19 | 573,534 | +0.06(+0.24%) |
Jan 18, 2023 | 26.49 | 26.68 | 24.89 | 25.13 | 562,824 | -1.16(-4.41%) |
Jan 17, 2023 | 26.28 | 27.10 | 25.83 | 26.29 | 448,458 | -0.30(-1.13%) |
Jan 13, 2023 | 26.28 | 27.70 | 26.10 | 26.59 | 389,528 | -0.14(-0.52%) |
Jan 12, 2023 | 27.32 | 27.60 | 26.37 | 26.73 | 507,655 | -0.07(-0.26%) |
Jan 11, 2023 | 27.03 | 27.84 | 26.71 | 26.80 | 459,909 | -0.05(-0.19%) |
Jan 10, 2023 | 26.25 | 27.15 | 26.25 | 26.85 | 487,225 | +0.44(+1.67%) |
Jan 09, 2023 | 26.90 | 27.27 | 26.19 | 26.41 | 580,562 | -0.06(-0.23%) |
Jan 06, 2023 | 25.11 | 26.56 | 24.90 | 26.47 | 757,700 | +1.66(+6.69%) |
Jan 05, 2023 | 23.01 | 25.31 | 23.00 | 24.81 | 1,033,423 | +2.11(+9.30%) |
Jan 04, 2023 | 22.21 | 23.60 | 22.14 | 22.70 | 513,495 | +0.65(+2.97%) |
Jan 03, 2023 | 22.52 | 23.25 | 21.51 | 22.05 | 401,633 | +0.04(+0.16%) |
Dec 30, 2022 | 20.91 | 22.09 | 20.70 | 22.01 | 343,996 | +0.64(+2.99%) |
Dec 29, 2022 | 21.30 | 21.79 | 21.10 | 21.37 | 412,250 | +0.41(+1.96%) |
Dec 28, 2022 | 20.97 | 21.39 | 20.24 | 20.96 | 344,103 | -0.03(-0.14%) |
Dec 27, 2022 | 19.88 | 21.33 | 19.38 | 20.99 | 728,884 | +0.97(+4.85%) |
Dec 23, 2022 | 19.34 | 20.06 | 19.19 | 20.02 | 585,544 | +1.01(+5.31%) |
Dec 22, 2022 | 18.92 | 19.33 | 18.35 | 19.01 | 581,427 | -0.07(-0.37%) |
Dec 21, 2022 | 18.77 | 19.39 | 18.70 | 19.08 | 339,862 | +0.59(+3.19%) |
Dec 20, 2022 | 18.00 | 18.60 | 17.84 | 18.49 | 252,465 | +0.32(+1.76%) |
Dec 19, 2022 | 18.59 | 18.81 | 18.05 | 18.17 | 356,486 | -0.56(-2.99%) |
Dec 16, 2022 | 18.51 | 18.84 | 18.18 | 18.73 | 350,230 | -0.06(-0.32%) |
Dec 15, 2022 | 18.98 | 19.07 | 18.29 | 18.79 | 315,247 | -0.45(-2.34%) |
Dec 14, 2022 | 19.53 | 19.81 | 19.03 | 19.24 | 343,663 | -0.47(-2.38%) |
Dec 13, 2022 | 20.86 | 21.46 | 19.53 | 19.71 | 343,641 | -0.10(-0.50%) |
Dec 12, 2022 | 19.47 | 19.86 | 18.85 | 19.81 | 345,012 | +0.20(+1.02%) |
Dec 09, 2022 | 18.65 | 20.00 | 18.31 | 19.61 | 472,857 | +0.58(+3.05%) |
Dec 08, 2022 | 17.71 | 19.76 | 17.67 | 19.03 | 679,473 | +1.32(+7.45%) |
Dec 07, 2022 | 19.50 | 20.50 | 17.60 | 17.71 | 2,228,530 | -4.78(-21.25%) |
Dec 06, 2022 | 22.93 | 23.16 | 22.13 | 22.49 | 604,427 | -0.44(-1.92%) |
Dec 05, 2022 | 24.71 | 24.89 | 22.82 | 22.93 | 406,598 | -1.90(-7.65%) |
Dec 02, 2022 | 24.44 | 25.08 | 23.99 | 24.83 | 282,536 | +0.04(+0.16%) |
Dec 01, 2022 | 26.37 | 26.63 | 24.70 | 24.79 | 265,859 | -1.26(-4.84%) |
Nov 30, 2022 | 25.09 | 26.09 | 24.68 | 26.05 | 265,524 | +0.96(+3.83%) |
Nov 29, 2022 | 24.41 | 25.23 | 24.21 | 25.09 | 259,255 | +0.88(+3.63%) |
Nov 28, 2022 | 25.88 | 26.00 | 23.98 | 24.21 | 208,630 | -1.72(-6.63%) |
Nov 25, 2022 | 25.61 | 25.98 | 25.28 | 25.93 | 55,525 | +0.21(+0.82%) |
Nov 23, 2022 | 25.29 | 25.82 | 24.94 | 25.72 | 148,265 | +0.43(+1.70%) |
Nov 22, 2022 | 24.63 | 25.45 | 23.82 | 25.29 | 231,668 | +0.79(+3.22%) |
Nov 21, 2022 | 24.76 | 25.29 | 24.16 | 24.50 | 298,661 | -0.54(-2.16%) |
Nov 18, 2022 | 26.55 | 26.57 | 24.89 | 25.04 | 203,501 | -0.79(-3.06%) |
Nov 17, 2022 | 26.10 | 26.33 | 25.51 | 25.83 | 280,004 | -0.56(-2.12%) |
Nov 16, 2022 | 27.11 | 27.35 | 26.00 | 26.39 | 361,879 | -0.78(-2.87%) |
Nov 15, 2022 | 27.72 | 28.41 | 26.80 | 27.17 | 274,732 | +0.57(+2.14%) |
Nov 14, 2022 | 26.64 | 27.74 | 25.96 | 26.60 | 262,674 | +0.03(+0.11%) |
Nov 11, 2022 | 26.21 | 27.30 | 26.03 | 26.57 | 263,090 | +0.43(+1.64%) |
Nov 10, 2022 | 24.99 | 27.58 | 24.82 | 26.14 | 491,206 | +2.83(+12.14%) |
Nov 09, 2022 | 24.50 | 24.52 | 22.97 | 23.31 | 233,401 | -1.30(-5.28%) |
Nov 08, 2022 | 24.48 | 24.95 | 23.88 | 24.61 | 216,703 | +0.40(+1.65%) |
Nov 07, 2022 | 24.00 | 24.44 | 23.29 | 24.21 | 285,936 | +0.83(+3.55%) |
Nov 04, 2022 | 23.39 | 23.61 | 22.35 | 23.38 | 220,033 | +0.58(+2.54%) |
Nov 03, 2022 | 22.78 | 23.11 | 22.29 | 22.80 | 265,134 | -0.22(-0.96%) |
Nov 02, 2022 | 24.79 | 22.76 | 23.02 | 296,680 | -2.04(-8.14%) | |
Nov 01, 2022 | 24.88 | 25.27 | 24.56 | 25.06 | 232,199 | +0.72(+2.96%) |
Oct 31, 2022 | 23.98 | 24.71 | 23.56 | 24.34 | 229,041 | +0.31(+1.29%) |
Oct 28, 2022 | 23.17 | 24.32 | 22.65 | 24.03 | 286,208 | +0.78(+3.35%) |
Oct 27, 2022 | 23.76 | 24.09 | 23.02 | 23.25 | 242,704 | -0.30(-1.27%) |
Oct 26, 2022 | 22.95 | 24.70 | 22.71 | 23.55 | 426,602 | +0.60(+2.61%) |
Oct 25, 2022 | 21.83 | 23.45 | 21.83 | 22.95 | 280,750 | +1.24(+5.71%) |
Oct 24, 2022 | 21.40 | 21.83 | 20.65 | 21.71 | 265,100 | +0.60(+2.84%) |
Oct 21, 2022 | 20.80 | 21.23 | 20.30 | 21.11 | 193,305 | +0.31(+1.49%) |
Oct 20, 2022 | 21.25 | 22.12 | 20.65 | 20.80 | 190,609 | -0.43(-2.03%) |
Oct 19, 2022 | 21.68 | 22.07 | 20.95 | 21.23 | 264,821 | -0.95(-4.28%) |
Oct 18, 2022 | 23.33 | 23.91 | 22.09 | 22.18 | 384,244 | -0.44(-1.95%) |
Oct 17, 2022 | 21.66 | 22.76 | 21.50 | 22.62 | 438,504 | +2.04(+9.91%) |
Oct 14, 2022 | 20.96 | 21.27 | 20.11 | 20.58 | 313,464 | -0.16(-0.77%) |
Oct 13, 2022 | 19.83 | 21.33 | 19.43 | 20.74 | 381,699 | +0.02(+0.10%) |
Oct 12, 2022 | 20.55 | 20.82 | 20.00 | 20.72 | 286,397 | +0.17(+0.83%) |
Oct 11, 2022 | 20.08 | 20.90 | 19.50 | 20.55 | 377,056 | +0.49(+2.44%) |
Oct 10, 2022 | 20.51 | 20.51 | 19.46 | 20.06 | 429,373 | -0.25(-1.23%) |
Oct 07, 2022 | 20.10 | 20.44 | 19.42 | 20.31 | 456,335 | -0.21(-1.02%) |
Oct 06, 2022 | 21.00 | 21.65 | 20.45 | 20.52 | 306,499 | -0.64(-3.02%) |
Oct 05, 2022 | 21.00 | 21.41 | 19.82 | 21.16 | 523,112 | -0.46(-2.13%) |
Oct 04, 2022 | 21.83 | 22.55 | 21.51 | 21.62 | 455,828 | +0.63(+3.00%) |
Oct 03, 2022 | 20.70 | 21.43 | 20.38 | 20.99 | 302,529 | +0.61(+2.99%) |
Sep 30, 2022 | 20.29 | 21.27 | 20.01 | 20.38 | 332,805 | -0.17(-0.83%) |
Sep 29, 2022 | 21.59 | 21.78 | 20.23 | 20.55 | 285,165 | -1.67(-7.52%) |
Sep 28, 2022 | 21.12 | 22.92 | 21.05 | 22.22 | 469,348 | +1.30(+6.21%) |
Sep 27, 2022 | 20.77 | 21.41 | 20.23 | 20.92 | 440,395 | +0.61(+3.00%) |
Sep 26, 2022 | 20.28 | 21.16 | 20.23 | 20.31 | 373,607 | -0.27(-1.31%) |
Sep 23, 2022 | 20.96 | 21.30 | 20.38 | 20.58 | 486,177 | -0.70(-3.29%) |
Sep 22, 2022 | 22.78 | 22.78 | 21.26 | 21.28 | 398,067 | -1.65(-7.20%) |
Sep 21, 2022 | 23.97 | 24.64 | 22.89 | 22.93 | 441,595 | -0.66(-2.80%) |
Sep 20, 2022 | 25.10 | 25.61 | 23.56 | 23.59 | 524,371 | -2.01(-7.85%) |
Sep 19, 2022 | 24.76 | 25.80 | 24.52 | 25.60 | 300,881 | +0.49(+1.95%) |
Sep 16, 2022 | 24.34 | 25.45 | 24.25 | 25.11 | 645,055 | -0.09(-0.36%) |
Sep 15, 2022 | 24.35 | 25.44 | 24.22 | 25.20 | 557,383 | +0.89(+3.66%) |
Sep 14, 2022 | 25.87 | 26.19 | 23.77 | 24.31 | 859,300 | -1.80(-6.89%) |
Sep 13, 2022 | 27.54 | 28.22 | 26.00 | 26.11 | 634,788 | -3.04(-10.43%) |
Sep 12, 2022 | 28.44 | 29.44 | 27.85 | 29.15 | 650,252 | +0.72(+2.53%) |
Sep 09, 2022 | 26.21 | 29.21 | 25.55 | 28.43 | 1,010,661 | +2.25(+8.59%) |
Sep 08, 2022 | 30.34 | 30.90 | 25.89 | 26.18 | 1,797,576 | -3.70(-12.38%) |
Sep 07, 2022 | 28.68 | 30.00 | 27.78 | 29.88 | 629,018 | +0.76(+2.61%) |
Sep 06, 2022 | 29.75 | 30.23 | 28.01 | 29.12 | 377,577 | -0.50(-1.69%) |
Sep 02, 2022 | 30.31 | 30.82 | 29.46 | 29.62 | 289,563 | -0.11(-0.37%) |
Sep 01, 2022 | 30.53 | 30.78 | 29.35 | 29.73 | 328,365 | -1.12(-3.63%) |
Aug 31, 2022 | 32.71 | 33.07 | 30.59 | 30.85 | 209,126 | -1.67(-5.14%) |
Aug 30, 2022 | 33.09 | 33.94 | 32.16 | 32.52 | 204,407 | -0.01(-0.03%) |
Aug 29, 2022 | 32.28 | 33.26 | 31.94 | 32.53 | 219,759 | -0.37(-1.12%) |
Aug 26, 2022 | 34.94 | 34.94 | 32.17 | 32.90 | 185,144 | -1.95(-5.60%) |
Aug 25, 2022 | 34.56 | 35.57 | 34.28 | 34.85 | 150,432 | +0.53(+1.54%) |
Aug 24, 2022 | 33.36 | 34.91 | 33.03 | 34.32 | 191,741 | +0.86(+2.57%) |
Aug 23, 2022 | 32.67 | 34.19 | 32.67 | 33.46 | 192,937 | +0.85(+2.61%) |
Aug 22, 2022 | 33.00 | 33.40 | 32.34 | 32.61 | 221,469 | -1.07(-3.18%) |
Aug 19, 2022 | 35.44 | 35.44 | 33.41 | 33.68 | 268,300 | -2.70(-7.42%) |
Aug 18, 2022 | 35.92 | 36.64 | 34.67 | 36.38 | 218,482 | +0.01(+0.03%) |
Aug 17, 2022 | 37.81 | 37.98 | 36.08 | 36.37 | 336,941 | -2.30(-5.95%) |
Aug 16, 2022 | 38.27 | 39.81 | 37.72 | 38.67 | 365,234 | -0.03(-0.08%) |
Aug 15, 2022 | 38.52 | 38.80 | 37.50 | 38.70 | 287,734 | +0.07(+0.18%) |
Aug 12, 2022 | 37.77 | 38.76 | 36.91 | 38.63 | 167,027 | +1.08(+2.88%) |
Aug 11, 2022 | 37.00 | 38.49 | 37.00 | 37.55 | 297,159 | +1.09(+2.99%) |
Aug 10, 2022 | 35.69 | 37.70 | 35.69 | 36.46 | 416,845 | +2.25(+6.58%) |
Aug 09, 2022 | 36.94 | 36.94 | 33.40 | 34.21 | 246,922 | -2.97(-7.99%) |
Aug 08, 2022 | 34.50 | 37.26 | 34.50 | 37.18 | 356,639 | +2.56(+7.39%) |
Aug 05, 2022 | 34.13 | 35.49 | 33.61 | 34.62 | 161,770 | -0.16(-0.46%) |
Aug 04, 2022 | 34.25 | 35.36 | 34.25 | 34.78 | 277,175 | +0.69(+2.02%) |
Aug 03, 2022 | 32.79 | 34.34 | 32.22 | 34.09 | 236,075 | +1.95(+6.07%) |
Aug 02, 2022 | 32.02 | 33.01 | 31.89 | 32.14 | 215,008 | -0.52(-1.59%) |
Aug 01, 2022 | 31.12 | 33.39 | 30.57 | 32.66 | 311,691 | +1.50(+4.81%) |
Jul 29, 2022 | 29.53 | 31.31 | 28.79 | 31.16 | 310,018 | +1.71(+5.81%) |
Jul 28, 2022 | 29.77 | 29.77 | 28.81 | 29.45 | 339,587 | -0.24(-0.81%) |
Jul 27, 2022 | 29.35 | 30.32 | 28.16 | 29.69 | 472,650 | +0.73(+2.52%) |
Jul 26, 2022 | 30.48 | 30.48 | 28.56 | 28.96 | 432,369 | -2.52(-8.01%) |
Jul 25, 2022 | 32.37 | 32.37 | 31.07 | 31.48 | 277,876 | -0.88(-2.72%) |
Jul 22, 2022 | 35.12 | 35.35 | 31.90 | 32.36 | 330,376 | -2.67(-7.62%) |
Jul 21, 2022 | 34.33 | 35.19 | 33.27 | 35.03 | 208,668 | +0.71(+2.07%) |
Jul 20, 2022 | 34.90 | 35.87 | 33.53 | 34.32 | 248,429 | -0.94(-2.67%) |
Jul 19, 2022 | 35.30 | 36.26 | 34.63 | 35.26 | 276,145 | +0.42(+1.21%) |
Jul 18, 2022 | 34.90 | 35.80 | 34.65 | 34.84 | 173,960 | +0.62(+1.81%) |
Jul 15, 2022 | 34.01 | 34.70 | 32.86 | 34.22 | 191,317 | +0.90(+2.70%) |
Jul 14, 2022 | 33.80 | 33.85 | 32.53 | 33.32 | 226,798 | -0.99(-2.89%) |
Jul 13, 2022 | 32.41 | 35.26 | 32.25 | 34.31 | 267,617 | +0.81(+2.42%) |
Jul 12, 2022 | 32.84 | 34.15 | 32.58 | 33.50 | 318,879 | +0.61(+1.85%) |
Jul 11, 2022 | 32.68 | 33.15 | 31.93 | 32.89 | 233,142 | +0.19(+0.58%) |
Jul 08, 2022 | 30.68 | 33.37 | 30.51 | 32.70 | 397,190 | +1.64(+5.28%) |
Jul 07, 2022 | 29.99 | 31.45 | 29.56 | 31.06 | 325,933 | +1.48(+5.00%) |
Jul 06, 2022 | 30.21 | 30.86 | 29.12 | 29.58 | 367,667 | -0.81(-2.67%) |
Jul 05, 2022 | 27.89 | 30.67 | 27.38 | 30.39 | 319,558 | +1.94(+6.82%) |
Jul 01, 2022 | 27.81 | 28.83 | 27.48 | 28.45 | 263,046 | +0.95(+3.45%) |
Jun 30, 2022 | 29.70 | 30.03 | 27.40 | 27.50 | 554,040 | -3.10(-10.13%) |
Jun 29, 2022 | 30.20 | 30.62 | 29.00 | 30.60 | 292,825 | +0.48(+1.59%) |
Jun 28, 2022 | 32.02 | 32.21 | 29.95 | 30.12 | 292,935 | -1.74(-5.46%) |
Jun 27, 2022 | 33.81 | 34.39 | 31.65 | 31.86 | 310,656 | -1.50(-4.50%) |
Jun 24, 2022 | 31.32 | 33.48 | 30.98 | 33.36 | 397,531 | +2.29(+7.37%) |
Jun 23, 2022 | 29.20 | 31.70 | 29.01 | 31.07 | 329,774 | +2.22(+7.69%) |
Jun 22, 2022 | 28.12 | 29.73 | 27.78 | 28.85 | 380,994 | +0.42(+1.48%) |
Jun 21, 2022 | 30.23 | 30.50 | 28.38 | 28.43 | 415,955 | -1.25(-4.21%) |
Jun 17, 2022 | 29.78 | 30.55 | 29.63 | 29.68 | 272,559 | -0.05(-0.17%) |
Jun 16, 2022 | 29.54 | 29.77 | 28.21 | 29.73 | 372,593 | -0.67(-2.20%) |
Jun 15, 2022 | 30.82 | 31.39 | 29.54 | 30.40 | 350,147 | +0.30(+1.00%) |
Jun 14, 2022 | 29.67 | 30.33 | 29.02 | 30.10 | 399,819 | +0.64(+2.17%) |
Jun 13, 2022 | 30.00 | 31.36 | 29.25 | 29.46 | 602,298 | -2.36(-7.42%) |
Jun 10, 2022 | 30.50 | 32.30 | 30.21 | 31.82 | 587,528 | +0.10(+0.32%) |
Jun 09, 2022 | 34.99 | 34.99 | 30.53 | 31.72 | 1,089,706 | -3.90(-10.95%) |
Jun 08, 2022 | 31.83 | 36.69 | 28.00 | 35.62 | 4,085,324 | -2.38(-6.26%) |
Jun 07, 2022 | 36.93 | 38.86 | 36.59 | 38.00 | 957,671 | -0.20(-0.52%) |
Jun 06, 2022 | 37.57 | 38.74 | 36.50 | 38.20 | 437,836 | +1.85(+5.09%) |
Jun 03, 2022 | 35.77 | 36.70 | 35.21 | 36.35 | 436,586 | -0.29(-0.79%) |
Jun 02, 2022 | 33.77 | 38.03 | 33.58 | 36.64 | 513,560 | +2.76(+8.15%) |
Jun 01, 2022 | 35.09 | 36.64 | 33.38 | 33.88 | 808,365 | -0.95(-2.73%) |
May 31, 2022 | 34.42 | 35.59 | 33.05 | 34.83 | 428,439 | +0.41(+1.19%) |
May 27, 2022 | 33.27 | 35.07 | 32.52 | 34.42 | 495,677 | +1.08(+3.24%) |
May 26, 2022 | 29.92 | 33.95 | 29.75 | 33.34 | 791,186 | +4.04(+13.79%) |
May 25, 2022 | 26.08 | 30.48 | 26.05 | 29.30 | 749,896 | +2.86(+10.82%) |
May 24, 2022 | 29.27 | 29.38 | 26.05 | 26.44 | 656,929 | -3.83(-12.65%) |
May 23, 2022 | 31.08 | 31.61 | 29.90 | 30.27 | 516,192 | +0.06(+0.20%) |
May 20, 2022 | 32.60 | 32.75 | 29.27 | 30.21 | 614,752 | -1.40(-4.43%) |
May 19, 2022 | 33.03 | 33.11 | 31.37 | 31.61 | 746,088 | -1.76(-5.27%) |
May 18, 2022 | 36.27 | 36.36 | 32.47 | 33.37 | 613,764 | -4.23(-11.25%) |
May 17, 2022 | 37.49 | 38.40 | 35.37 | 37.60 | 345,356 | +1.49(+4.13%) |
May 16, 2022 | 38.46 | 38.86 | 35.58 | 36.11 | 415,687 | -2.81(-7.22%) |
May 13, 2022 | 38.42 | 40.80 | 38.24 | 38.92 | 310,550 | +1.43(+3.81%) |
May 12, 2022 | 36.15 | 39.13 | 35.25 | 37.49 | 402,718 | +0.82(+2.24%) |
May 11, 2022 | 40.09 | 41.21 | 36.56 | 36.67 | 285,047 | -3.90(-9.61%) |
May 10, 2022 | 40.90 | 41.60 | 38.51 | 40.57 | 384,728 | +0.62(+1.55%) |
May 09, 2022 | 40.36 | 42.00 | 39.37 | 39.95 | 217,404 | -1.74(-4.17%) |
May 06, 2022 | 44.13 | 44.13 | 40.90 | 41.69 | 270,540 | -2.61(-5.89%) |
May 05, 2022 | 45.28 | 45.28 | 41.84 | 44.30 | 673,344 | -2.32(-4.98%) |
May 04, 2022 | 45.35 | 46.74 | 42.91 | 46.62 | 226,468 | +1.33(+2.94%) |
May 03, 2022 | 46.06 | 47.19 | 44.47 | 45.29 | 224,515 | -1.22(-2.62%) |