Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.13 | 33.58 | 32.73 | 33.51 | 457,835 | +0.38(+1.15%) |
Apr 27, 2023 | 32.25 | 33.27 | 32.00 | 33.13 | 947,208 | +0.08(+0.24%) |
Apr 26, 2023 | 33.87 | 33.87 | 32.69 | 33.05 | 594,349 | -0.34(-1.01%) |
Apr 25, 2023 | 33.32 | 33.55 | 32.40 | 33.39 | 745,878 | -0.42(-1.25%) |
Apr 24, 2023 | 33.34 | 34.09 | 33.11 | 33.81 | 435,737 | +0.29(+0.87%) |
Apr 21, 2023 | 34.10 | 34.52 | 33.22 | 33.52 | 893,057 | -0.57(-1.67%) |
Apr 20, 2023 | 34.26 | 34.83 | 33.70 | 34.09 | 522,426 | -0.16(-0.47%) |
Apr 19, 2023 | 33.84 | 34.46 | 33.76 | 34.25 | 565,754 | +0.25(+0.74%) |
Apr 18, 2023 | 33.39 | 34.38 | 33.33 | 34.00 | 474,181 | +0.36(+1.07%) |
Apr 17, 2023 | 34.56 | 34.62 | 33.04 | 33.64 | 896,015 | -0.94(-2.72%) |
Apr 14, 2023 | 36.14 | 36.30 | 33.93 | 34.58 | 1,418,567 | -1.32(-3.68%) |
Apr 13, 2023 | 35.77 | 36.21 | 35.32 | 35.90 | 793,422 | +0.97(+2.78%) |
Apr 12, 2023 | 34.77 | 35.01 | 33.80 | 34.93 | 926,399 | +1.18(+3.50%) |
Apr 11, 2023 | 33.41 | 34.00 | 33.24 | 33.75 | 710,258 | +0.40(+1.20%) |
Apr 10, 2023 | 33.22 | 33.37 | 32.91 | 33.35 | 396,778 | -0.02(-0.06%) |
Apr 06, 2023 | 33.05 | 33.66 | 32.44 | 33.37 | 708,709 | -0.14(-0.42%) |
Apr 05, 2023 | 33.22 | 33.65 | 32.68 | 33.51 | 898,494 | -0.19(-0.56%) |
Apr 04, 2023 | 31.24 | 33.75 | 31.17 | 33.70 | 1,118,451 | +2.69(+8.67%) |
Apr 03, 2023 | 30.78 | 31.55 | 30.67 | 31.01 | 618,888 | -0.22(-0.70%) |
Mar 31, 2023 | 31.05 | 31.48 | 30.90 | 31.23 | 689,784 | +0.46(+1.49%) |
Mar 30, 2023 | 30.01 | 30.80 | 29.65 | 30.77 | 646,359 | +1.43(+4.87%) |
Mar 29, 2023 | 29.08 | 29.58 | 29.00 | 29.34 | 421,272 | -0.03(-0.10%) |
Mar 28, 2023 | 28.57 | 29.49 | 28.48 | 29.37 | 573,634 | +0.62(+2.16%) |
Mar 27, 2023 | 28.39 | 28.78 | 28.20 | 28.75 | 392,834 | -0.07(-0.24%) |
Mar 24, 2023 | 29.64 | 29.80 | 28.75 | 28.82 | 785,216 | -0.06(-0.21%) |
Mar 23, 2023 | 28.52 | 29.10 | 28.25 | 28.88 | 852,977 | +0.50(+1.76%) |
Mar 22, 2023 | 26.96 | 28.75 | 26.91 | 28.38 | 1,102,332 | +1.41(+5.23%) |
Mar 21, 2023 | 27.41 | 27.42 | 26.53 | 26.97 | 630,100 | -0.33(-1.21%) |
Mar 20, 2023 | 27.01 | 27.52 | 26.70 | 27.30 | 887,054 | +0.06(+0.22%) |
Mar 17, 2023 | 26.10 | 27.62 | 26.00 | 27.24 | 1,436,854 | +1.81(+7.12%) |
Mar 16, 2023 | 25.99 | 26.02 | 24.88 | 25.43 | 664,559 | -0.24(-0.93%) |
Mar 15, 2023 | 26.60 | 26.71 | 25.33 | 25.67 | 1,183,587 | +0.40(+1.58%) |
Mar 14, 2023 | 25.60 | 26.05 | 25.18 | 25.27 | 668,904 | -0.28(-1.10%) |
Mar 13, 2023 | 24.82 | 25.93 | 24.75 | 25.55 | 1,444,422 | +2.81(+12.36%) |
Mar 10, 2023 | 22.77 | 23.33 | 22.45 | 22.74 | 1,144,683 | +1.03(+4.74%) |
Mar 09, 2023 | 21.84 | 22.22 | 21.58 | 21.71 | 782,900 | +0.04(+0.18%) |
Mar 08, 2023 | 21.74 | 22.08 | 21.62 | 21.67 | 694,381 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.10 | 21.68 | 21.79 | 1,810,258 | -2.19(-9.13%) |
Mar 06, 2023 | 24.29 | 24.35 | 23.85 | 23.98 | 383,640 | -0.52(-2.12%) |
Mar 03, 2023 | 23.89 | 24.54 | 23.52 | 24.50 | 890,557 | +0.74(+3.11%) |
Mar 02, 2023 | 23.24 | 23.78 | 23.18 | 23.76 | 704,416 | -0.06(-0.25%) |
Mar 01, 2023 | 23.80 | 24.33 | 23.72 | 23.82 | 784,063 | +0.05(+0.21%) |
Feb 28, 2023 | 23.15 | 23.99 | 22.96 | 23.77 | 663,080 | +0.74(+3.21%) |
Feb 27, 2023 | 23.35 | 23.46 | 22.97 | 23.03 | 783,507 | -0.36(-1.54%) |
Feb 24, 2023 | 23.78 | 24.03 | 23.32 | 23.39 | 808,997 | -1.43(-5.76%) |
Feb 23, 2023 | 25.40 | 25.51 | 24.62 | 24.82 | 429,486 | -0.32(-1.27%) |
Feb 22, 2023 | 25.92 | 25.92 | 25.06 | 25.14 | 403,305 | -0.90(-3.46%) |
Feb 21, 2023 | 26.13 | 26.35 | 25.82 | 26.04 | 439,896 | +0.25(+0.97%) |
Feb 17, 2023 | 24.69 | 25.89 | 24.58 | 25.79 | 584,762 | +0.43(+1.70%) |
Feb 16, 2023 | 25.14 | 25.86 | 25.04 | 25.36 | 464,692 | -0.23(-0.90%) |
Feb 15, 2023 | 25.29 | 25.67 | 25.18 | 25.59 | 648,982 | -0.59(-2.25%) |
Feb 14, 2023 | 25.70 | 26.45 | 25.50 | 26.18 | 640,883 | -0.25(-0.95%) |
Feb 13, 2023 | 26.26 | 26.52 | 25.97 | 26.43 | 350,632 | -0.11(-0.41%) |
Feb 10, 2023 | 26.97 | 27.08 | 26.30 | 26.54 | 305,003 | +0.14(+0.53%) |
Feb 09, 2023 | 27.71 | 27.71 | 26.27 | 26.40 | 651,116 | -0.85(-3.12%) |
Feb 08, 2023 | 27.53 | 27.61 | 27.06 | 27.25 | 281,861 | +0.31(+1.15%) |
Feb 07, 2023 | 27.04 | 27.62 | 26.66 | 26.94 | 532,950 | -0.21(-0.77%) |
Feb 06, 2023 | 27.33 | 27.63 | 26.90 | 27.15 | 410,920 | -0.30(-1.09%) |
Feb 03, 2023 | 28.37 | 28.88 | 27.26 | 27.45 | 1,282,412 | -2.97(-9.76%) |
Feb 02, 2023 | 33.09 | 33.14 | 30.30 | 30.42 | 1,145,385 | -1.41(-4.43%) |
Feb 01, 2023 | 31.03 | 31.98 | 30.15 | 31.83 | 737,196 | +0.70(+2.25%) |
Jan 31, 2023 | 30.46 | 31.23 | 30.34 | 31.13 | 416,135 | +0.41(+1.33%) |
Jan 30, 2023 | 31.05 | 31.15 | 30.61 | 30.72 | 256,985 | -0.04(-0.13%) |
Jan 27, 2023 | 30.78 | 30.98 | 29.99 | 30.76 | 757,483 | -0.94(-2.97%) |
Jan 26, 2023 | 32.27 | 32.32 | 31.13 | 31.70 | 566,975 | +0.05(+0.16%) |
Jan 25, 2023 | 30.60 | 31.73 | 30.49 | 31.65 | 522,158 | +0.65(+2.10%) |
Jan 24, 2023 | 30.18 | 31.19 | 29.82 | 31.00 | 522,948 | +0.58(+1.91%) |
Jan 23, 2023 | 29.29 | 30.55 | 28.61 | 30.42 | 1,489,182 | -1.38(-4.34%) |
Jan 20, 2023 | 31.71 | 31.88 | 31.16 | 31.80 | 583,159 | +0.23(+0.73%) |
Jan 19, 2023 | 30.67 | 31.80 | 30.50 | 31.57 | 581,413 | +1.06(+3.47%) |
Jan 18, 2023 | 32.63 | 32.91 | 30.43 | 30.51 | 669,768 | -1.33(-4.18%) |
Jan 17, 2023 | 32.35 | 32.37 | 31.53 | 31.84 | 467,988 | -0.90(-2.75%) |
Jan 13, 2023 | 31.40 | 32.78 | 31.37 | 32.74 | 691,512 | +1.30(+4.13%) |
Jan 12, 2023 | 31.76 | 31.92 | 30.90 | 31.44 | 806,437 | +0.98(+3.22%) |
Jan 11, 2023 | 31.29 | 31.39 | 29.91 | 30.46 | 691,473 | -0.48(-1.55%) |
Jan 10, 2023 | 30.99 | 31.36 | 30.74 | 30.94 | 330,266 | -0.06(-0.19%) |
Jan 09, 2023 | 31.80 | 32.21 | 30.91 | 31.00 | 612,328 | -0.57(-1.81%) |
Jan 06, 2023 | 31.02 | 31.74 | 30.71 | 31.57 | 857,043 | +1.54(+5.13%) |
Jan 05, 2023 | 30.30 | 30.38 | 29.73 | 30.03 | 925,995 | -1.42(-4.52%) |
Jan 04, 2023 | 32.70 | 32.92 | 30.93 | 31.45 | 1,200,962 | -0.57(-1.78%) |
Jan 03, 2023 | 33.25 | 33.53 | 31.99 | 32.02 | 1,002,397 | +0.02(+0.06%) |
Dec 30, 2022 | 31.75 | 32.03 | 30.87 | 32.00 | 500,801 | +0.07(+0.22%) |
Dec 29, 2022 | 32.14 | 32.37 | 31.86 | 31.93 | 718,381 | +1.16(+3.77%) |
Dec 28, 2022 | 31.80 | 31.89 | 30.73 | 30.77 | 781,218 | -1.48(-4.59%) |
Dec 27, 2022 | 31.77 | 32.96 | 31.74 | 32.25 | 711,169 | +0.78(+2.47%) |
Dec 23, 2022 | 31.22 | 31.75 | 31.02 | 31.47 | 647,261 | +0.51(+1.65%) |
Dec 22, 2022 | 30.92 | 31.29 | 30.47 | 30.96 | 853,820 | -1.25(-3.88%) |
Dec 21, 2022 | 32.23 | 32.80 | 32.05 | 32.21 | 601,366 | -0.54(-1.65%) |
Dec 20, 2022 | 31.93 | 32.98 | 31.68 | 32.75 | 1,312,442 | +3.30(+11.21%) |
Dec 19, 2022 | 30.21 | 30.30 | 29.23 | 29.45 | 684,055 | -0.69(-2.29%) |
Dec 16, 2022 | 29.63 | 30.28 | 29.55 | 30.14 | 1,156,858 | +0.26(+0.87%) |
Dec 15, 2022 | 30.42 | 30.80 | 29.56 | 29.88 | 1,277,892 | -2.25(-7.00%) |
Dec 14, 2022 | 31.90 | 32.50 | 30.75 | 32.13 | 983,934 | +0.47(+1.48%) |
Dec 13, 2022 | 32.46 | 32.75 | 31.21 | 31.66 | 942,081 | +1.13(+3.70%) |
Dec 12, 2022 | 30.91 | 31.03 | 30.00 | 30.53 | 642,012 | -0.32(-1.04%) |
Dec 09, 2022 | 30.51 | 31.49 | 30.04 | 30.85 | 1,015,211 | +0.98(+3.28%) |
Dec 08, 2022 | 30.15 | 30.29 | 29.64 | 29.87 | 574,519 | +0.94(+3.25%) |
Dec 07, 2022 | 28.25 | 29.22 | 28.25 | 28.93 | 1,272,610 | +1.32(+4.78%) |
Dec 06, 2022 | 28.15 | 28.50 | 27.25 | 27.61 | 854,981 | -0.10(-0.36%) |
Dec 05, 2022 | 29.03 | 29.13 | 27.60 | 27.71 | 1,121,442 | -2.48(-8.21%) |
Dec 02, 2022 | 28.50 | 30.45 | 28.39 | 30.19 | 1,070,039 | +0.95(+3.25%) |
Dec 01, 2022 | 28.34 | 29.27 | 28.23 | 29.24 | 1,370,787 | +1.46(+5.26%) |
Nov 30, 2022 | 26.97 | 27.79 | 26.05 | 27.78 | 1,631,270 | +2.36(+9.28%) |
Nov 29, 2022 | 25.34 | 25.92 | 25.32 | 25.42 | 812,800 | +0.72(+2.91%) |
Nov 28, 2022 | 25.74 | 25.86 | 24.57 | 24.70 | 2,316,282 | -1.22(-4.71%) |
Nov 25, 2022 | 25.54 | 26.02 | 25.50 | 25.92 | 672,478 | -0.32(-1.22%) |
Nov 23, 2022 | 25.45 | 26.32 | 25.38 | 26.24 | 1,530,200 | +1.07(+4.25%) |
Nov 22, 2022 | 25.22 | 25.44 | 24.77 | 25.17 | 1,839,219 | +0.52(+2.11%) |
Nov 21, 2022 | 24.67 | 24.75 | 24.18 | 24.65 | 1,190,551 | -0.10(-0.40%) |
Nov 18, 2022 | 24.90 | 25.31 | 24.60 | 24.75 | 884,842 | -0.19(-0.76%) |
Nov 17, 2022 | 24.73 | 25.00 | 24.44 | 24.94 | 1,516,528 | -1.17(-4.48%) |
Nov 16, 2022 | 26.70 | 26.81 | 26.03 | 26.11 | 930,462 | -0.36(-1.36%) |
Nov 15, 2022 | 27.09 | 27.11 | 25.99 | 26.47 | 1,362,507 | -0.96(-3.50%) |
Nov 14, 2022 | 26.65 | 27.71 | 26.65 | 27.43 | 889,555 | +0.80(+3.00%) |
Nov 11, 2022 | 26.17 | 26.66 | 25.90 | 26.63 | 815,992 | -0.09(-0.34%) |
Nov 10, 2022 | 26.71 | 26.95 | 26.18 | 26.72 | 1,236,765 | +1.65(+6.58%) |
Nov 09, 2022 | 25.90 | 26.53 | 24.98 | 25.07 | 1,048,086 | -0.85(-3.28%) |
Nov 08, 2022 | 24.83 | 26.57 | 24.73 | 25.92 | 1,419,993 | +1.40(+5.71%) |
Nov 07, 2022 | 24.70 | 25.06 | 24.52 | 24.52 | 666,324 | -0.25(-1.01%) |
Nov 04, 2022 | 23.54 | 24.80 | 23.32 | 24.77 | 1,827,733 | +3.23(+15.00%) |
Nov 03, 2022 | 20.29 | 21.66 | 20.24 | 21.54 | 1,570,950 | +0.49(+2.33%) |
Nov 02, 2022 | 22.30 | 21.00 | 21.05 | 1,501,679 | -0.76(-3.48%) | |
Nov 01, 2022 | 22.43 | 22.53 | 21.50 | 21.81 | 1,418,640 | +1.13(+5.46%) |
Oct 31, 2022 | 20.30 | 20.91 | 20.18 | 20.68 | 512,026 | -0.27(-1.29%) |
Oct 28, 2022 | 20.91 | 21.22 | 20.36 | 20.95 | 888,758 | -0.60(-2.78%) |
Oct 27, 2022 | 21.67 | 21.90 | 21.36 | 21.55 | 984,360 | +0.03(+0.14%) |
Oct 26, 2022 | 21.40 | 21.88 | 21.40 | 21.52 | 1,269,615 | +0.24(+1.13%) |
Oct 25, 2022 | 20.94 | 21.36 | 20.89 | 21.28 | 957,333 | +0.42(+2.01%) |
Oct 24, 2022 | 20.87 | 21.04 | 20.46 | 20.86 | 934,039 | -0.19(-0.90%) |
Oct 21, 2022 | 19.65 | 21.06 | 19.50 | 21.05 | 1,539,692 | +1.45(+7.40%) |
Oct 20, 2022 | 19.41 | 20.38 | 19.34 | 19.60 | 1,272,009 | +0.36(+1.87%) |
Oct 19, 2022 | 19.17 | 19.38 | 19.00 | 19.24 | 699,976 | -0.51(-2.58%) |
Oct 18, 2022 | 20.05 | 20.18 | 19.40 | 19.75 | 1,058,978 | +0.23(+1.18%) |
Oct 17, 2022 | 20.01 | 20.25 | 19.51 | 19.52 | 1,312,863 | +0.73(+3.89%) |
Oct 14, 2022 | 19.71 | 19.74 | 18.44 | 18.79 | 2,132,924 | -1.43(-7.07%) |
Oct 13, 2022 | 19.64 | 20.51 | 19.41 | 20.22 | 2,252,466 | -0.45(-2.18%) |
Oct 12, 2022 | 20.61 | 20.95 | 20.22 | 20.67 | 1,134,488 | -0.25(-1.20%) |
Oct 11, 2022 | 21.52 | 21.99 | 20.69 | 20.92 | 1,822,590 | -1.06(-4.82%) |
Oct 10, 2022 | 22.36 | 22.39 | 21.74 | 21.98 | 1,116,287 | -1.11(-4.81%) |
Oct 07, 2022 | 23.89 | 24.10 | 22.86 | 23.09 | 1,370,931 | -1.37(-5.60%) |
Oct 06, 2022 | 24.06 | 24.54 | 23.76 | 24.46 | 1,217,291 | +0.05(+0.20%) |
Oct 05, 2022 | 23.57 | 24.66 | 22.74 | 24.41 | 2,089,442 | -0.99(-3.90%) |
Oct 04, 2022 | 25.19 | 25.92 | 24.98 | 25.40 | 1,617,620 | +0.73(+2.96%) |
Oct 03, 2022 | 23.13 | 24.69 | 23.01 | 24.67 | 2,552,664 | +3.91(+18.83%) |
Sep 30, 2022 | 20.53 | 21.40 | 20.48 | 20.76 | 1,604,972 | +0.42(+2.06%) |
Sep 29, 2022 | 20.17 | 20.40 | 19.59 | 20.34 | 968,699 | -0.25(-1.21%) |
Sep 28, 2022 | 19.52 | 20.68 | 19.51 | 20.59 | 1,108,678 | +1.26(+6.52%) |
Sep 27, 2022 | 20.00 | 20.29 | 19.28 | 19.33 | 637,324 | -0.09(-0.46%) |
Sep 26, 2022 | 20.47 | 20.90 | 19.36 | 19.42 | 1,286,882 | -1.02(-4.99%) |
Sep 23, 2022 | 21.12 | 21.14 | 20.26 | 20.44 | 2,140,552 | -1.87(-8.38%) |
Sep 22, 2022 | 22.40 | 22.52 | 21.82 | 22.31 | 1,299,865 | +0.01(+0.04%) |
Sep 21, 2022 | 22.16 | 22.96 | 21.58 | 22.30 | 1,510,233 | +0.93(+4.35%) |
Sep 20, 2022 | 21.26 | 21.47 | 20.98 | 21.37 | 822,489 | -0.66(-3.00%) |
Sep 19, 2022 | 21.37 | 22.06 | 21.35 | 22.03 | 666,671 | -0.03(-0.14%) |
Sep 16, 2022 | 20.99 | 22.24 | 20.72 | 22.06 | 1,308,990 | +0.91(+4.30%) |
Sep 15, 2022 | 21.71 | 22.16 | 21.07 | 21.15 | 1,149,935 | -0.84(-3.82%) |
Sep 14, 2022 | 22.15 | 22.36 | 21.78 | 21.99 | 1,191,123 | +0.41(+1.90%) |
Sep 13, 2022 | 22.07 | 22.49 | 21.50 | 21.58 | 1,845,680 | -0.92(-4.09%) |
Sep 12, 2022 | 22.44 | 23.08 | 21.98 | 22.50 | 2,220,783 | +2.14(+10.51%) |
Sep 09, 2022 | 19.81 | 20.48 | 19.81 | 20.36 | 764,143 | +0.66(+3.35%) |
Sep 08, 2022 | 19.67 | 19.86 | 19.29 | 19.70 | 893,020 | +0.10(+0.51%) |
Sep 07, 2022 | 18.76 | 19.60 | 18.65 | 19.60 | 805,766 | +1.10(+5.95%) |
Sep 06, 2022 | 19.05 | 19.14 | 18.45 | 18.50 | 919,694 | +0.03(+0.16%) |
Sep 02, 2022 | 18.57 | 19.11 | 18.26 | 18.47 | 1,065,235 | +0.49(+2.73%) |
Sep 01, 2022 | 18.05 | 18.23 | 17.56 | 17.98 | 1,313,477 | -0.52(-2.81%) |
Aug 31, 2022 | 18.76 | 19.02 | 18.49 | 18.50 | 1,290,490 | -0.90(-4.64%) |
Aug 30, 2022 | 20.06 | 20.07 | 19.29 | 19.40 | 915,431 | -0.81(-4.01%) |
Aug 29, 2022 | 20.04 | 20.50 | 19.95 | 20.21 | 773,915 | -0.30(-1.46%) |
Aug 26, 2022 | 21.64 | 21.81 | 20.44 | 20.51 | 1,118,121 | -0.76(-3.57%) |
Aug 25, 2022 | 21.27 | 21.39 | 21.01 | 21.27 | 587,643 | +0.12(+0.57%) |
Aug 24, 2022 | 20.80 | 21.36 | 20.75 | 21.15 | 588,140 | -0.01(-0.05%) |
Aug 23, 2022 | 20.66 | 21.53 | 20.63 | 21.16 | 773,738 | +0.23(+1.10%) |
Aug 22, 2022 | 20.86 | 21.19 | 20.50 | 20.93 | 811,704 | -0.21(-0.99%) |
Aug 19, 2022 | 21.63 | 21.64 | 21.03 | 21.14 | 1,389,320 | -1.18(-5.29%) |
Aug 18, 2022 | 23.03 | 23.16 | 22.14 | 22.32 | 638,659 | -0.65(-2.83%) |
Aug 17, 2022 | 23.20 | 23.32 | 22.66 | 22.97 | 808,600 | -0.81(-3.41%) |
Aug 16, 2022 | 23.63 | 23.99 | 23.60 | 23.78 | 528,363 | -0.31(-1.29%) |
Aug 15, 2022 | 24.04 | 24.37 | 23.71 | 24.09 | 904,774 | -1.42(-5.57%) |
Aug 12, 2022 | 24.48 | 25.56 | 24.48 | 25.51 | 510,216 | +1.39(+5.76%) |
Aug 11, 2022 | 24.68 | 24.95 | 24.08 | 24.12 | 837,024 | -0.78(-3.13%) |
Aug 10, 2022 | 25.08 | 25.63 | 24.81 | 24.90 | 1,028,014 | +0.04(+0.16%) |
Aug 09, 2022 | 25.12 | 25.27 | 24.59 | 24.86 | 507,756 | -0.32(-1.27%) |
Aug 08, 2022 | 24.49 | 25.41 | 24.42 | 25.18 | 797,133 | +1.89(+8.12%) |
Aug 05, 2022 | 22.75 | 23.56 | 22.63 | 23.29 | 816,934 | -0.79(-3.29%) |
Aug 04, 2022 | 23.65 | 24.23 | 23.52 | 24.08 | 622,982 | +0.32(+1.35%) |
Aug 03, 2022 | 23.61 | 23.83 | 23.23 | 23.76 | 776,450 | +0.22(+0.93%) |
Aug 02, 2022 | 24.39 | 24.60 | 23.52 | 23.54 | 939,700 | -0.97(-3.96%) |
Aug 01, 2022 | 24.37 | 24.68 | 24.18 | 24.51 | 901,149 | +0.22(+0.91%) |
Jul 29, 2022 | 23.59 | 24.37 | 23.37 | 24.29 | 647,348 | +0.70(+2.97%) |
Jul 28, 2022 | 22.95 | 23.63 | 22.69 | 23.59 | 1,447,407 | +2.08(+9.67%) |
Jul 27, 2022 | 20.47 | 21.67 | 20.06 | 21.51 | 840,844 | +1.15(+5.65%) |
Jul 26, 2022 | 20.33 | 20.62 | 20.28 | 20.36 | 455,934 | +0.41(+2.06%) |
Jul 25, 2022 | 20.13 | 20.16 | 19.71 | 19.95 | 669,660 | -0.41(-2.01%) |
Jul 22, 2022 | 20.72 | 21.21 | 20.20 | 20.36 | 1,024,139 | -0.63(-3.00%) |
Jul 21, 2022 | 20.22 | 20.99 | 20.16 | 20.99 | 628,891 | +0.46(+2.24%) |
Jul 20, 2022 | 21.46 | 21.54 | 20.53 | 20.53 | 662,271 | -0.22(-1.06%) |
Jul 19, 2022 | 20.78 | 20.98 | 20.71 | 20.75 | 447,203 | +0.13(+0.63%) |
Jul 18, 2022 | 21.15 | 21.36 | 20.56 | 20.62 | 728,015 | +0.04(+0.19%) |
Jul 15, 2022 | 20.43 | 20.68 | 20.04 | 20.58 | 911,324 | +0.58(+2.90%) |
Jul 14, 2022 | 19.77 | 20.14 | 19.31 | 20.00 | 1,775,680 | -1.86(-8.51%) |
Jul 13, 2022 | 21.37 | 22.39 | 21.19 | 21.86 | 1,143,342 | +0.61(+2.87%) |
Jul 12, 2022 | 21.37 | 21.75 | 21.14 | 21.25 | 483,590 | -0.38(-1.76%) |
Jul 11, 2022 | 21.94 | 22.19 | 21.60 | 21.63 | 553,228 | -0.47(-2.13%) |
Jul 08, 2022 | 22.12 | 22.47 | 21.69 | 22.10 | 567,338 | +0.09(+0.41%) |
Jul 07, 2022 | 22.17 | 22.57 | 21.88 | 22.01 | 619,079 | +0.08(+0.36%) |
Jul 06, 2022 | 22.13 | 22.26 | 21.34 | 21.93 | 898,747 | -0.01(-0.05%) |
Jul 05, 2022 | 22.71 | 22.82 | 21.53 | 21.94 | 1,794,779 | -1.56(-6.64%) |
Jul 01, 2022 | 22.78 | 23.60 | 22.56 | 23.50 | 1,346,223 | -0.97(-3.96%) |
Jun 30, 2022 | 25.22 | 25.47 | 24.30 | 24.47 | 1,027,348 | -1.34(-5.19%) |
Jun 29, 2022 | 26.14 | 26.19 | 25.45 | 25.81 | 696,171 | -0.19(-0.73%) |
Jun 28, 2022 | 26.88 | 26.91 | 25.94 | 26.00 | 860,458 | -0.84(-3.13%) |
Jun 27, 2022 | 27.44 | 27.44 | 26.78 | 26.84 | 450,309 | -0.03(-0.11%) |
Jun 24, 2022 | 26.18 | 27.06 | 25.83 | 26.87 | 636,377 | +0.40(+1.51%) |
Jun 23, 2022 | 27.57 | 27.88 | 26.29 | 26.47 | 943,854 | -1.17(-4.23%) |
Jun 22, 2022 | 27.86 | 28.14 | 27.53 | 27.64 | 606,338 | -0.66(-2.33%) |
Jun 21, 2022 | 28.61 | 29.11 | 28.27 | 28.30 | 583,871 | +0.01(+0.04%) |
Jun 17, 2022 | 28.74 | 28.84 | 28.13 | 28.29 | 676,216 | -0.84(-2.88%) |
Jun 16, 2022 | 28.15 | 29.19 | 27.91 | 29.13 | 777,599 | +0.77(+2.72%) |
Jun 15, 2022 | 28.03 | 28.85 | 27.49 | 28.36 | 933,040 | +1.77(+6.66%) |
Jun 14, 2022 | 27.14 | 27.23 | 26.32 | 26.59 | 724,807 | -0.36(-1.34%) |
Jun 13, 2022 | 27.52 | 27.59 | 26.49 | 26.95 | 1,000,518 | -2.16(-7.42%) |
Jun 10, 2022 | 27.88 | 29.40 | 27.47 | 29.11 | 1,021,234 | +0.62(+2.18%) |
Jun 09, 2022 | 29.31 | 29.33 | 28.16 | 28.49 | 543,375 | -1.04(-3.52%) |
Jun 08, 2022 | 29.60 | 29.99 | 29.36 | 29.53 | 401,057 | -0.59(-1.96%) |
Jun 07, 2022 | 29.31 | 30.18 | 29.18 | 30.12 | 463,736 | +0.47(+1.59%) |
Jun 06, 2022 | 30.36 | 30.42 | 29.48 | 29.65 | 472,958 | +0.43(+1.47%) |
Jun 03, 2022 | 30.15 | 30.29 | 29.01 | 29.22 | 520,299 | -1.11(-3.66%) |
Jun 02, 2022 | 29.66 | 30.37 | 29.63 | 30.33 | 565,210 | +1.29(+4.44%) |
Jun 01, 2022 | 29.13 | 29.38 | 28.58 | 29.04 | 473,335 | +0.93(+3.31%) |
May 31, 2022 | 29.00 | 29.32 | 28.09 | 28.11 | 824,570 | -1.59(-5.35%) |
May 27, 2022 | 30.43 | 30.48 | 29.54 | 29.70 | 347,141 | +0.23(+0.78%) |
May 26, 2022 | 28.96 | 29.60 | 28.86 | 29.47 | 328,130 | +0.00(+0.00%) |
May 25, 2022 | 29.06 | 29.52 | 28.87 | 29.47 | 476,825 | -0.26(-0.87%) |
May 24, 2022 | 29.39 | 29.97 | 29.23 | 29.73 | 610,720 | +0.95(+3.30%) |
May 23, 2022 | 29.16 | 29.24 | 28.55 | 28.78 | 786,889 | +0.03(+0.10%) |
May 20, 2022 | 29.00 | 29.10 | 28.36 | 28.75 | 729,501 | -0.62(-2.11%) |
May 19, 2022 | 28.92 | 29.44 | 28.87 | 29.37 | 938,262 | +1.56(+5.61%) |
May 18, 2022 | 28.36 | 28.49 | 27.77 | 27.81 | 652,528 | -0.58(-2.04%) |
May 17, 2022 | 28.65 | 28.87 | 28.18 | 28.39 | 758,422 | -0.10(-0.35%) |
May 16, 2022 | 27.55 | 28.69 | 27.51 | 28.49 | 1,117,996 | +1.53(+5.68%) |
May 13, 2022 | 25.91 | 27.06 | 25.75 | 26.96 | 1,513,420 | +0.82(+3.14%) |
May 12, 2022 | 27.18 | 27.20 | 25.82 | 26.14 | 1,659,161 | -2.15(-7.60%) |
May 11, 2022 | 28.82 | 29.40 | 28.15 | 28.29 | 1,777,092 | +0.95(+3.47%) |
May 10, 2022 | 29.42 | 29.55 | 27.30 | 27.34 | 1,348,079 | -1.39(-4.84%) |
May 09, 2022 | 29.76 | 29.79 | 28.64 | 28.73 | 1,033,861 | -1.89(-6.17%) |
May 06, 2022 | 30.79 | 31.17 | 30.31 | 30.62 | 834,658 | -0.37(-1.19%) |
May 05, 2022 | 32.59 | 32.63 | 30.45 | 30.99 | 1,709,370 | -1.49(-4.59%) |
May 04, 2022 | 30.77 | 32.57 | 30.16 | 32.48 | 1,189,098 | +1.29(+4.14%) |
May 03, 2022 | 31.29 | 31.99 | 31.02 | 31.19 | 912,876 | -0.20(-0.64%) |