Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.89 | 26.89 | 26.63 | 26.77 | 267,808 | -0.02(-0.07%) |
May 30, 2023 | 26.88 | 26.89 | 26.71 | 26.79 | 238,122 | +0.03(+0.11%) |
May 26, 2023 | 26.63 | 26.79 | 26.57 | 26.76 | 220,442 | +0.14(+0.53%) |
May 25, 2023 | 26.92 | 27.02 | 26.57 | 26.62 | 279,445 | -0.28(-1.04%) |
May 24, 2023 | 27.31 | 27.38 | 26.87 | 26.90 | 202,458 | -0.32(-1.18%) |
May 23, 2023 | 27.36 | 27.61 | 27.21 | 27.22 | 182,407 | -0.23(-0.84%) |
May 22, 2023 | 27.68 | 27.76 | 27.45 | 27.45 | 164,145 | -0.13(-0.47%) |
May 19, 2023 | 27.66 | 27.81 | 27.51 | 27.58 | 145,973 | -0.06(-0.22%) |
May 18, 2023 | 27.74 | 27.84 | 27.33 | 27.64 | 178,845 | -0.08(-0.29%) |
May 17, 2023 | 27.92 | 27.99 | 27.54 | 27.72 | 218,314 | -0.33(-1.18%) |
May 16, 2023 | 28.18 | 28.27 | 27.98 | 28.05 | 190,972 | -0.26(-0.92%) |
May 15, 2023 | 28.57 | 28.63 | 28.11 | 28.31 | 241,813 | -0.17(-0.60%) |
May 12, 2023 | 28.35 | 28.55 | 28.32 | 28.48 | 125,906 | +0.17(+0.60%) |
May 11, 2023 | 28.33 | 28.47 | 28.24 | 28.31 | 199,543 | -0.23(-0.81%) |
May 10, 2023 | 28.61 | 28.73 | 28.30 | 28.54 | 140,840 | +0.12(+0.42%) |
May 09, 2023 | 28.45 | 28.52 | 28.30 | 28.42 | 87,124 | -0.10(-0.35%) |
May 08, 2023 | 28.78 | 28.78 | 28.42 | 28.52 | 103,918 | -0.17(-0.59%) |
May 05, 2023 | 28.44 | 28.75 | 28.44 | 28.69 | 123,736 | +0.32(+1.13%) |
May 04, 2023 | 28.36 | 28.66 | 28.23 | 28.37 | 134,809 | +0.01(+0.04%) |
May 03, 2023 | 28.49 | 28.74 | 28.25 | 28.36 | 173,613 | -0.05(-0.18%) |
May 02, 2023 | 28.90 | 28.90 | 28.29 | 28.41 | 187,783 | -0.47(-1.63%) |
May 01, 2023 | 28.73 | 29.07 | 28.72 | 28.88 | 141,025 | +0.03(+0.10%) |
Apr 28, 2023 | 28.72 | 28.94 | 28.67 | 28.85 | 170,130 | +0.21(+0.73%) |
Apr 27, 2023 | 28.32 | 28.67 | 28.27 | 28.64 | 194,065 | +0.33(+1.17%) |
Apr 26, 2023 | 28.84 | 28.84 | 28.25 | 28.31 | 179,677 | -0.34(-1.19%) |
Apr 25, 2023 | 28.79 | 28.98 | 28.60 | 28.65 | 174,153 | -0.12(-0.42%) |
Apr 24, 2023 | 28.65 | 28.80 | 28.60 | 28.77 | 118,651 | +0.07(+0.24%) |
Apr 21, 2023 | 28.72 | 28.95 | 28.56 | 28.70 | 128,986 | -0.06(-0.21%) |
Apr 20, 2023 | 28.94 | 28.98 | 28.57 | 28.76 | 99,547 | -0.20(-0.69%) |
Apr 19, 2023 | 28.71 | 29.05 | 28.71 | 28.96 | 170,944 | +0.02(+0.07%) |
Apr 18, 2023 | 29.00 | 29.14 | 28.85 | 28.94 | 112,566 | -0.22(-0.75%) |
Apr 17, 2023 | 29.15 | 29.28 | 29.04 | 29.16 | 163,067 | -0.03(-0.10%) |
Apr 14, 2023 | 29.32 | 29.41 | 28.99 | 29.19 | 134,922 | -0.16(-0.55%) |
Apr 13, 2023 | 29.31 | 29.40 | 29.00 | 29.35 | 133,681 | +0.09(+0.31%) |
Apr 12, 2023 | 29.42 | 29.50 | 29.16 | 29.26 | 154,294 | -0.08(-0.27%) |
Apr 11, 2023 | 29.15 | 29.45 | 28.94 | 29.34 | 216,547 | +0.19(+0.65%) |
Apr 10, 2023 | 29.14 | 29.22 | 28.85 | 29.15 | 214,916 | +0.07(+0.24%) |
Apr 06, 2023 | 28.64 | 29.28 | 28.60 | 29.08 | 198,593 | +0.49(+1.71%) |
Apr 05, 2023 | 28.50 | 28.62 | 28.46 | 28.59 | 217,736 | +0.13(+0.46%) |
Apr 04, 2023 | 28.46 | 28.46 | 28.27 | 28.46 | 148,855 | +0.08(+0.28%) |
Apr 03, 2023 | 28.42 | 28.49 | 28.30 | 28.38 | 172,481 | +0.00(+0.00%) |
Mar 31, 2023 | 28.36 | 28.45 | 28.27 | 28.38 | 233,562 | +0.22(+0.78%) |
Mar 30, 2023 | 27.90 | 28.16 | 27.53 | 28.16 | 171,030 | +0.48(+1.73%) |
Mar 29, 2023 | 27.33 | 27.73 | 27.26 | 27.68 | 171,472 | +0.42(+1.54%) |
Mar 28, 2023 | 27.15 | 27.50 | 27.06 | 27.26 | 149,116 | +0.20(+0.74%) |
Mar 27, 2023 | 27.05 | 27.24 | 27.00 | 27.06 | 164,441 | +0.32(+1.20%) |
Mar 24, 2023 | 26.32 | 26.77 | 26.32 | 26.74 | 214,735 | +0.26(+0.98%) |
Mar 23, 2023 | 26.80 | 26.91 | 26.34 | 26.48 | 262,503 | -0.27(-1.01%) |
Mar 22, 2023 | 27.18 | 27.20 | 26.74 | 26.75 | 243,227 | -0.43(-1.58%) |
Mar 21, 2023 | 27.27 | 27.60 | 26.90 | 27.18 | 263,222 | -0.14(-0.51%) |
Mar 20, 2023 | 27.20 | 27.60 | 27.20 | 27.32 | 155,232 | +0.05(+0.18%) |
Mar 17, 2023 | 27.42 | 27.42 | 27.05 | 27.27 | 140,295 | -0.16(-0.58%) |
Mar 16, 2023 | 27.21 | 27.46 | 27.00 | 27.43 | 189,522 | +0.07(+0.26%) |
Mar 15, 2023 | 26.78 | 27.67 | 26.78 | 27.36 | 279,315 | +0.30(+1.11%) |
Mar 14, 2023 | 26.93 | 27.30 | 26.93 | 27.06 | 262,416 | +0.30(+1.12%) |
Mar 13, 2023 | 26.62 | 27.21 | 26.55 | 26.76 | 365,531 | -0.09(-0.34%) |
Mar 10, 2023 | 27.40 | 27.43 | 26.77 | 26.85 | 326,154 | -0.56(-2.04%) |
Mar 09, 2023 | 27.71 | 27.96 | 27.33 | 27.41 | 455,156 | -0.45(-1.62%) |
Mar 08, 2023 | 28.00 | 28.11 | 27.69 | 27.86 | 312,621 | -0.06(-0.21%) |
Mar 07, 2023 | 28.20 | 28.37 | 27.81 | 27.92 | 316,525 | -0.35(-1.24%) |
Mar 06, 2023 | 28.44 | 28.44 | 28.24 | 28.27 | 309,049 | +0.01(+0.04%) |
Mar 03, 2023 | 27.95 | 28.29 | 27.80 | 28.26 | 289,478 | +0.40(+1.44%) |
Mar 02, 2023 | 27.60 | 27.89 | 27.39 | 27.86 | 359,075 | +0.16(+0.58%) |
Mar 01, 2023 | 28.03 | 28.05 | 27.62 | 27.70 | 322,243 | -0.39(-1.39%) |
Feb 28, 2023 | 28.50 | 28.50 | 28.08 | 28.09 | 307,416 | -0.31(-1.09%) |
Feb 27, 2023 | 28.60 | 28.86 | 28.38 | 28.40 | 220,475 | -0.05(-0.18%) |
Feb 24, 2023 | 28.45 | 28.48 | 28.24 | 28.45 | 181,216 | -0.03(-0.11%) |
Feb 23, 2023 | 28.53 | 28.61 | 28.33 | 28.48 | 226,683 | -0.05(-0.18%) |
Feb 22, 2023 | 28.80 | 28.80 | 28.42 | 28.53 | 231,096 | -0.27(-0.94%) |
Feb 21, 2023 | 29.12 | 29.13 | 28.66 | 28.80 | 271,560 | -0.34(-1.17%) |
Feb 17, 2023 | 29.15 | 29.35 | 29.00 | 29.14 | 239,022 | -0.15(-0.51%) |
Feb 16, 2023 | 29.34 | 29.38 | 29.21 | 29.29 | 150,338 | -0.12(-0.41%) |
Feb 15, 2023 | 29.40 | 29.43 | 29.28 | 29.41 | 123,772 | -0.17(-0.57%) |
Feb 14, 2023 | 29.42 | 29.69 | 29.25 | 29.58 | 209,165 | +0.03(+0.10%) |
Feb 13, 2023 | 29.46 | 29.60 | 29.32 | 29.55 | 232,726 | +0.13(+0.44%) |
Feb 10, 2023 | 28.90 | 29.45 | 28.88 | 29.42 | 236,316 | +0.41(+1.41%) |
Feb 09, 2023 | 29.52 | 29.52 | 28.95 | 29.01 | 269,267 | -0.35(-1.19%) |
Feb 08, 2023 | 29.64 | 29.77 | 29.30 | 29.36 | 170,466 | -0.41(-1.38%) |
Feb 07, 2023 | 29.64 | 29.80 | 29.42 | 29.77 | 274,343 | +0.05(+0.17%) |
Feb 06, 2023 | 29.86 | 29.86 | 29.61 | 29.72 | 241,889 | -0.17(-0.57%) |
Feb 03, 2023 | 30.00 | 30.00 | 29.45 | 29.89 | 279,008 | -0.25(-0.83%) |
Feb 02, 2023 | 30.18 | 30.32 | 30.01 | 30.14 | 206,430 | +0.08(+0.27%) |
Feb 01, 2023 | 29.90 | 30.22 | 29.82 | 30.06 | 226,667 | +0.12(+0.40%) |
Jan 31, 2023 | 29.75 | 29.94 | 29.61 | 29.94 | 187,987 | +0.18(+0.60%) |
Jan 30, 2023 | 29.85 | 29.91 | 29.74 | 29.76 | 226,664 | -0.07(-0.23%) |
Jan 27, 2023 | 29.87 | 29.96 | 29.70 | 29.83 | 168,376 | +0.01(+0.03%) |
Jan 26, 2023 | 29.83 | 29.83 | 29.62 | 29.82 | 204,607 | -0.04(-0.13%) |
Jan 25, 2023 | 29.70 | 29.90 | 29.56 | 29.86 | 177,063 | +0.08(+0.27%) |
Jan 24, 2023 | 29.75 | 29.90 | 29.56 | 29.78 | 161,493 | -0.06(-0.20%) |
Jan 23, 2023 | 29.79 | 29.87 | 29.58 | 29.84 | 223,693 | +0.27(+0.91%) |
Jan 20, 2023 | 29.45 | 29.58 | 29.33 | 29.57 | 249,654 | +0.14(+0.48%) |
Jan 19, 2023 | 29.60 | 29.68 | 29.15 | 29.43 | 222,387 | -0.26(-0.88%) |
Jan 18, 2023 | 30.40 | 30.44 | 29.65 | 29.69 | 242,136 | -0.65(-2.14%) |
Jan 17, 2023 | 30.50 | 30.70 | 30.27 | 30.34 | 344,752 | +0.06(+0.20%) |
Jan 13, 2023 | 30.22 | 30.33 | 29.93 | 30.28 | 276,537 | +0.10(+0.33%) |
Jan 12, 2023 | 30.17 | 30.34 | 29.92 | 30.18 | 190,771 | +0.15(+0.50%) |
Jan 11, 2023 | 29.90 | 30.03 | 29.76 | 30.03 | 153,696 | +0.28(+0.94%) |
Jan 10, 2023 | 29.69 | 29.75 | 29.40 | 29.75 | 138,056 | +0.08(+0.27%) |
Jan 09, 2023 | 29.26 | 29.80 | 29.20 | 29.67 | 186,805 | +0.52(+1.78%) |
Jan 06, 2023 | 28.90 | 29.25 | 28.87 | 29.15 | 223,814 | +0.38(+1.32%) |
Jan 05, 2023 | 29.23 | 29.23 | 28.65 | 28.77 | 182,083 | -0.51(-1.74%) |
Jan 04, 2023 | 29.05 | 29.32 | 28.77 | 29.28 | 194,052 | +0.54(+1.88%) |
Jan 03, 2023 | 28.85 | 28.88 | 28.33 | 28.74 | 279,271 | +0.47(+1.66%) |
Dec 30, 2022 | 28.50 | 28.58 | 28.02 | 28.27 | 264,049 | -0.14(-0.49%) |
Dec 29, 2022 | 28.49 | 28.66 | 28.27 | 28.41 | 272,200 | -0.12(-0.42%) |
Dec 28, 2022 | 28.85 | 29.01 | 28.45 | 28.53 | 265,259 | -0.22(-0.77%) |
Dec 27, 2022 | 28.65 | 29.04 | 28.63 | 28.75 | 206,922 | -0.12(-0.42%) |
Dec 23, 2022 | 28.50 | 28.99 | 28.40 | 28.87 | 181,392 | +0.30(+1.05%) |
Dec 22, 2022 | 28.54 | 28.70 | 28.17 | 28.57 | 229,505 | -0.14(-0.49%) |
Dec 21, 2022 | 28.57 | 28.80 | 28.41 | 28.71 | 200,414 | +0.38(+1.34%) |
Dec 20, 2022 | 28.19 | 28.69 | 28.19 | 28.33 | 271,598 | -0.13(-0.46%) |
Dec 19, 2022 | 28.74 | 28.95 | 28.25 | 28.46 | 219,731 | -0.52(-1.79%) |
Dec 16, 2022 | 29.51 | 29.57 | 28.63 | 28.98 | 261,292 | -0.79(-2.65%) |
Dec 15, 2022 | 30.01 | 30.19 | 29.59 | 29.77 | 236,209 | -0.71(-2.33%) |
Dec 14, 2022 | 30.47 | 30.70 | 30.10 | 30.48 | 176,882 | +0.06(+0.20%) |
Dec 13, 2022 | 30.50 | 30.71 | 30.01 | 30.42 | 322,770 | +0.40(+1.33%) |
Dec 12, 2022 | 30.02 | 30.20 | 29.92 | 30.02 | 232,656 | +0.01(+0.03%) |
Dec 09, 2022 | 29.95 | 30.11 | 29.95 | 30.01 | 102,600 | +0.06(+0.20%) |
Dec 08, 2022 | 29.96 | 30.02 | 29.87 | 29.95 | 172,913 | -0.10(-0.33%) |
Dec 07, 2022 | 29.95 | 30.05 | 29.85 | 30.05 | 178,573 | +0.12(+0.40%) |
Dec 06, 2022 | 29.99 | 30.00 | 29.82 | 29.93 | 192,980 | +0.00(+0.00%) |
Dec 05, 2022 | 30.00 | 30.22 | 29.82 | 29.93 | 185,385 | -0.31(-1.03%) |
Dec 02, 2022 | 29.94 | 30.36 | 29.55 | 30.24 | 304,679 | +0.23(+0.77%) |
Dec 01, 2022 | 29.81 | 30.16 | 29.81 | 30.01 | 302,408 | +0.17(+0.57%) |
Nov 30, 2022 | 29.52 | 29.88 | 29.05 | 29.84 | 321,500 | +0.46(+1.57%) |
Nov 29, 2022 | 29.40 | 29.50 | 29.13 | 29.38 | 143,853 | -0.07(-0.24%) |
Nov 28, 2022 | 29.70 | 29.79 | 29.29 | 29.45 | 203,912 | -0.23(-0.77%) |
Nov 25, 2022 | 29.50 | 29.73 | 29.50 | 29.68 | 63,328 | +0.12(+0.41%) |
Nov 23, 2022 | 29.10 | 29.56 | 29.07 | 29.56 | 188,639 | +0.53(+1.83%) |
Nov 22, 2022 | 28.95 | 29.13 | 28.72 | 29.03 | 245,334 | +0.23(+0.80%) |
Nov 21, 2022 | 28.82 | 28.98 | 28.66 | 28.80 | 170,118 | -0.10(-0.35%) |
Nov 18, 2022 | 28.80 | 28.99 | 28.76 | 28.90 | 249,430 | +0.30(+1.05%) |
Nov 17, 2022 | 29.19 | 29.19 | 28.38 | 28.60 | 205,961 | -0.64(-2.19%) |
Nov 16, 2022 | 28.93 | 29.26 | 28.92 | 29.24 | 174,063 | +0.33(+1.14%) |
Nov 15, 2022 | 29.05 | 29.14 | 28.59 | 28.91 | 320,227 | +0.18(+0.63%) |
Nov 14, 2022 | 28.84 | 29.00 | 28.70 | 28.73 | 199,898 | -0.03(-0.10%) |
Nov 11, 2022 | 28.98 | 29.13 | 28.60 | 28.76 | 237,426 | -0.22(-0.76%) |
Nov 10, 2022 | 28.21 | 28.98 | 28.04 | 28.98 | 471,843 | +1.22(+4.39%) |
Nov 09, 2022 | 28.06 | 28.20 | 27.65 | 27.76 | 153,170 | -0.30(-1.07%) |
Nov 08, 2022 | 27.93 | 28.17 | 27.73 | 28.06 | 245,148 | +0.29(+1.04%) |
Nov 07, 2022 | 28.03 | 28.04 | 27.41 | 27.77 | 210,508 | -0.10(-0.36%) |
Nov 04, 2022 | 27.90 | 27.94 | 27.41 | 27.87 | 233,619 | +0.36(+1.31%) |
Nov 03, 2022 | 27.18 | 27.71 | 27.02 | 27.51 | 178,630 | +0.07(+0.26%) |
Nov 02, 2022 | 27.64 | 27.35 | 27.44 | 223,727 | -0.33(-1.19%) | |
Nov 01, 2022 | 27.95 | 27.96 | 27.56 | 27.77 | 172,749 | +0.15(+0.54%) |
Oct 31, 2022 | 27.84 | 27.84 | 27.36 | 27.62 | 309,113 | -0.04(-0.14%) |
Oct 28, 2022 | 27.20 | 27.69 | 27.20 | 27.66 | 357,054 | +0.48(+1.77%) |
Oct 27, 2022 | 27.00 | 27.36 | 26.89 | 27.18 | 275,016 | +0.41(+1.53%) |
Oct 26, 2022 | 26.58 | 26.99 | 26.56 | 26.77 | 248,805 | +0.27(+1.02%) |
Oct 25, 2022 | 26.01 | 26.60 | 25.96 | 26.50 | 295,372 | +0.46(+1.77%) |
Oct 24, 2022 | 26.13 | 26.20 | 25.80 | 26.04 | 250,476 | +0.23(+0.89%) |
Oct 21, 2022 | 25.66 | 25.92 | 25.47 | 25.81 | 243,292 | -0.15(-0.58%) |
Oct 20, 2022 | 26.14 | 26.32 | 25.64 | 25.96 | 251,875 | -0.25(-0.95%) |
Oct 19, 2022 | 26.53 | 26.53 | 26.02 | 26.21 | 190,273 | -0.21(-0.79%) |
Oct 18, 2022 | 26.58 | 26.75 | 26.25 | 26.42 | 257,345 | +0.61(+2.36%) |
Oct 17, 2022 | 25.50 | 26.04 | 25.50 | 25.81 | 269,352 | +0.59(+2.34%) |
Oct 14, 2022 | 25.82 | 26.18 | 25.10 | 25.22 | 313,975 | -0.26(-1.02%) |
Oct 13, 2022 | 24.77 | 25.64 | 24.55 | 25.48 | 425,557 | +0.48(+1.92%) |
Oct 12, 2022 | 25.50 | 25.69 | 25.00 | 25.00 | 331,289 | -0.50(-1.96%) |
Oct 11, 2022 | 25.72 | 25.96 | 25.50 | 25.50 | 239,128 | -0.20(-0.78%) |
Oct 10, 2022 | 25.98 | 26.30 | 25.70 | 25.70 | 270,793 | -0.30(-1.15%) |
Oct 07, 2022 | 26.60 | 26.85 | 25.85 | 26.00 | 452,510 | -0.70(-2.62%) |
Oct 06, 2022 | 27.55 | 27.55 | 26.60 | 26.70 | 443,480 | -0.76(-2.77%) |
Oct 05, 2022 | 28.13 | 28.13 | 27.28 | 27.46 | 316,201 | -0.72(-2.56%) |
Oct 04, 2022 | 28.12 | 28.45 | 27.91 | 28.18 | 341,751 | +0.58(+2.10%) |
Oct 03, 2022 | 27.38 | 27.96 | 27.16 | 27.60 | 513,319 | +0.36(+1.32%) |
Sep 30, 2022 | 28.07 | 28.07 | 27.21 | 27.24 | 384,475 | -0.57(-2.05%) |
Sep 29, 2022 | 28.56 | 29.00 | 27.53 | 27.81 | 339,407 | -1.05(-3.64%) |
Sep 28, 2022 | 28.58 | 29.10 | 28.37 | 28.86 | 364,373 | +0.34(+1.19%) |
Sep 27, 2022 | 28.92 | 29.00 | 28.15 | 28.52 | 440,397 | -0.21(-0.73%) |
Sep 26, 2022 | 29.32 | 29.47 | 28.38 | 28.73 | 350,102 | -0.80(-2.71%) |
Sep 23, 2022 | 29.82 | 30.00 | 29.22 | 29.53 | 355,002 | -0.60(-1.99%) |
Sep 22, 2022 | 30.36 | 30.38 | 30.07 | 30.13 | 205,195 | -0.24(-0.79%) |
Sep 21, 2022 | 31.02 | 31.30 | 30.37 | 30.37 | 178,137 | -0.73(-2.35%) |
Sep 20, 2022 | 31.40 | 31.40 | 30.70 | 31.10 | 214,275 | -0.38(-1.21%) |
Sep 19, 2022 | 31.90 | 31.96 | 31.35 | 31.48 | 247,076 | -0.61(-1.90%) |
Sep 16, 2022 | 31.25 | 32.13 | 31.25 | 32.09 | 206,086 | +0.62(+1.97%) |
Sep 15, 2022 | 31.95 | 32.05 | 31.35 | 31.47 | 230,146 | -0.71(-2.21%) |
Sep 14, 2022 | 32.04 | 32.24 | 31.90 | 32.18 | 143,559 | +0.33(+1.04%) |
Sep 13, 2022 | 32.90 | 32.90 | 31.76 | 31.85 | 280,926 | -1.20(-3.63%) |
Sep 12, 2022 | 32.88 | 33.07 | 32.76 | 33.05 | 162,605 | +0.40(+1.23%) |
Sep 09, 2022 | 32.62 | 32.75 | 32.48 | 32.65 | 121,617 | +0.24(+0.74%) |
Sep 08, 2022 | 32.45 | 32.60 | 32.18 | 32.41 | 135,246 | -0.04(-0.12%) |
Sep 07, 2022 | 31.61 | 32.47 | 31.59 | 32.45 | 274,064 | +0.90(+2.85%) |
Sep 06, 2022 | 31.71 | 32.00 | 31.47 | 31.55 | 168,834 | +0.01(+0.03%) |
Sep 02, 2022 | 32.16 | 32.40 | 31.53 | 31.54 | 244,889 | -0.53(-1.65%) |
Sep 01, 2022 | 31.69 | 32.07 | 31.62 | 32.07 | 221,721 | +0.26(+0.82%) |
Aug 31, 2022 | 32.15 | 32.40 | 31.77 | 31.81 | 185,368 | -0.07(-0.22%) |
Aug 30, 2022 | 32.57 | 32.61 | 31.74 | 31.88 | 209,111 | -0.69(-2.12%) |
Aug 29, 2022 | 32.31 | 32.79 | 32.11 | 32.57 | 161,124 | +0.22(+0.68%) |
Aug 26, 2022 | 33.06 | 33.15 | 32.32 | 32.35 | 169,870 | -0.71(-2.15%) |
Aug 25, 2022 | 32.85 | 33.06 | 32.65 | 33.06 | 121,705 | +0.24(+0.73%) |
Aug 24, 2022 | 32.56 | 32.85 | 32.56 | 32.82 | 101,830 | +0.23(+0.71%) |
Aug 23, 2022 | 32.91 | 32.91 | 32.41 | 32.59 | 142,171 | -0.23(-0.70%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.66 | 32.82 | 215,493 | -0.49(-1.47%) |
Aug 19, 2022 | 33.25 | 33.57 | 33.20 | 33.31 | 126,700 | -0.17(-0.51%) |
Aug 18, 2022 | 33.67 | 33.69 | 33.23 | 33.48 | 174,353 | -0.32(-0.95%) |
Aug 17, 2022 | 33.82 | 33.90 | 33.65 | 33.80 | 143,106 | -0.07(-0.21%) |
Aug 16, 2022 | 33.82 | 34.02 | 33.65 | 33.87 | 164,399 | +0.12(+0.36%) |
Aug 15, 2022 | 33.25 | 33.83 | 33.15 | 33.75 | 187,644 | +0.30(+0.90%) |
Aug 12, 2022 | 33.08 | 33.46 | 33.08 | 33.45 | 182,515 | +0.44(+1.33%) |
Aug 11, 2022 | 33.09 | 33.35 | 33.00 | 33.01 | 157,234 | +0.03(+0.09%) |
Aug 10, 2022 | 33.00 | 33.11 | 32.90 | 32.98 | 179,643 | +0.23(+0.70%) |
Aug 09, 2022 | 32.69 | 32.76 | 32.57 | 32.75 | 162,565 | +0.23(+0.71%) |
Aug 08, 2022 | 32.30 | 32.80 | 32.25 | 32.52 | 257,410 | +0.20(+0.62%) |
Aug 05, 2022 | 32.46 | 32.50 | 32.00 | 32.32 | 183,152 | -0.11(-0.34%) |
Aug 04, 2022 | 32.45 | 32.59 | 32.34 | 32.43 | 162,109 | +0.11(+0.34%) |
Aug 03, 2022 | 32.35 | 32.41 | 31.90 | 32.32 | 162,805 | +0.09(+0.28%) |
Aug 02, 2022 | 32.27 | 32.55 | 32.13 | 32.23 | 166,678 | -0.07(-0.22%) |
Aug 01, 2022 | 32.38 | 32.40 | 31.90 | 32.30 | 200,872 | +0.00(+0.00%) |
Jul 29, 2022 | 32.02 | 32.39 | 31.85 | 32.30 | 235,300 | +0.41(+1.29%) |
Jul 28, 2022 | 31.39 | 31.96 | 31.34 | 31.89 | 343,703 | +0.62(+1.98%) |
Jul 27, 2022 | 31.12 | 31.34 | 31.00 | 31.27 | 200,236 | +0.19(+0.61%) |
Jul 26, 2022 | 31.03 | 31.15 | 30.91 | 31.08 | 123,230 | +0.05(+0.16%) |
Jul 25, 2022 | 30.83 | 31.10 | 30.75 | 31.03 | 158,628 | +0.28(+0.91%) |
Jul 22, 2022 | 30.65 | 31.14 | 30.52 | 30.75 | 185,205 | +0.02(+0.07%) |
Jul 21, 2022 | 30.62 | 30.87 | 30.38 | 30.73 | 220,856 | -0.36(-1.16%) |
Jul 20, 2022 | 31.35 | 31.40 | 30.90 | 31.09 | 172,285 | -0.23(-0.73%) |
Jul 19, 2022 | 30.91 | 31.33 | 30.84 | 31.32 | 170,212 | +0.46(+1.49%) |
Jul 18, 2022 | 31.20 | 31.23 | 30.85 | 30.86 | 226,611 | -0.33(-1.06%) |
Jul 15, 2022 | 31.00 | 31.19 | 30.74 | 31.19 | 147,333 | +0.22(+0.71%) |
Jul 14, 2022 | 31.02 | 31.07 | 30.81 | 30.97 | 173,229 | -0.09(-0.29%) |
Jul 13, 2022 | 30.90 | 31.25 | 30.82 | 31.06 | 128,655 | +0.04(+0.13%) |
Jul 12, 2022 | 31.15 | 31.32 | 30.95 | 31.02 | 151,946 | -0.12(-0.39%) |
Jul 11, 2022 | 31.17 | 31.35 | 31.06 | 31.14 | 166,107 | -0.10(-0.32%) |
Jul 08, 2022 | 31.29 | 31.36 | 31.06 | 31.24 | 98,754 | +0.00(+0.00%) |
Jul 07, 2022 | 31.20 | 31.32 | 30.97 | 31.24 | 143,335 | +0.32(+1.03%) |
Jul 06, 2022 | 30.96 | 31.16 | 30.71 | 30.92 | 144,666 | +0.07(+0.23%) |
Jul 05, 2022 | 31.46 | 31.46 | 30.07 | 30.85 | 322,256 | -0.39(-1.25%) |
Jul 01, 2022 | 31.19 | 31.65 | 31.13 | 31.24 | 318,458 | +0.24(+0.77%) |
Jun 30, 2022 | 30.74 | 31.22 | 30.60 | 31.00 | 213,298 | +0.31(+1.01%) |
Jun 29, 2022 | 30.85 | 30.91 | 30.30 | 30.69 | 183,256 | -0.09(-0.29%) |
Jun 28, 2022 | 31.30 | 31.39 | 30.70 | 30.78 | 185,857 | -0.26(-0.84%) |
Jun 27, 2022 | 30.61 | 31.11 | 30.55 | 31.04 | 163,331 | +0.56(+1.84%) |
Jun 24, 2022 | 30.17 | 30.54 | 30.11 | 30.48 | 195,915 | +0.59(+1.97%) |
Jun 23, 2022 | 29.56 | 29.94 | 29.47 | 29.89 | 183,338 | +0.49(+1.67%) |
Jun 22, 2022 | 28.94 | 29.64 | 28.94 | 29.40 | 214,593 | +0.34(+1.17%) |
Jun 21, 2022 | 29.21 | 29.99 | 28.96 | 29.06 | 522,369 | +0.11(+0.38%) |
Jun 17, 2022 | 29.94 | 30.02 | 28.85 | 28.95 | 602,896 | -0.99(-3.31%) |
Jun 16, 2022 | 30.95 | 31.00 | 29.75 | 29.94 | 616,694 | -1.67(-5.28%) |
Jun 15, 2022 | 31.30 | 31.79 | 30.92 | 31.61 | 362,255 | +0.70(+2.26%) |
Jun 14, 2022 | 32.01 | 32.06 | 30.76 | 30.91 | 507,533 | -1.14(-3.56%) |
Jun 13, 2022 | 32.57 | 32.69 | 31.73 | 32.05 | 447,287 | -1.03(-3.11%) |
Jun 10, 2022 | 33.42 | 33.42 | 32.77 | 33.08 | 226,788 | -0.46(-1.37%) |
Jun 09, 2022 | 34.19 | 34.23 | 33.43 | 33.54 | 203,652 | -0.61(-1.79%) |
Jun 08, 2022 | 34.35 | 34.35 | 33.78 | 34.15 | 235,633 | -0.16(-0.47%) |
Jun 07, 2022 | 34.24 | 34.31 | 33.82 | 34.31 | 262,217 | +0.23(+0.67%) |
Jun 06, 2022 | 34.50 | 34.50 | 33.92 | 34.08 | 422,244 | +0.30(+0.89%) |
Jun 03, 2022 | 34.01 | 34.01 | 33.69 | 33.78 | 81,930 | -0.15(-0.44%) |
Jun 02, 2022 | 33.84 | 34.00 | 33.46 | 33.93 | 177,940 | +0.22(+0.65%) |