Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.51 | 28.70 | 26.91 | 28.70 | 178,094 | +2.04(+7.65%) |
May 05, 2023 | 26.61 | 26.98 | 26.54 | 26.66 | 59,893 | +0.12(+0.45%) |
May 04, 2023 | 27.66 | 27.71 | 26.48 | 26.54 | 78,065 | -1.20(-4.33%) |
May 03, 2023 | 27.40 | 27.95 | 27.04 | 27.74 | 87,907 | +0.26(+0.95%) |
May 02, 2023 | 27.59 | 27.74 | 27.40 | 27.48 | 47,270 | -0.13(-0.47%) |
May 01, 2023 | 27.50 | 27.93 | 27.50 | 27.61 | 43,049 | -0.01(-0.04%) |
Apr 28, 2023 | 27.71 | 27.84 | 27.45 | 27.62 | 121,949 | -0.09(-0.32%) |
Apr 27, 2023 | 27.36 | 28.00 | 27.25 | 27.71 | 53,945 | +0.24(+0.87%) |
Apr 26, 2023 | 27.96 | 27.97 | 27.46 | 27.47 | 60,516 | -0.74(-2.62%) |
Apr 25, 2023 | 28.20 | 28.28 | 27.94 | 28.21 | 43,633 | -0.15(-0.53%) |
Apr 24, 2023 | 28.49 | 28.54 | 28.28 | 28.36 | 47,868 | -0.02(-0.07%) |
Apr 21, 2023 | 28.25 | 28.48 | 27.95 | 28.38 | 48,940 | +0.37(+1.32%) |
Apr 20, 2023 | 28.33 | 28.41 | 27.82 | 28.01 | 52,351 | -0.43(-1.51%) |
Apr 19, 2023 | 28.07 | 28.58 | 27.82 | 28.44 | 82,768 | +0.07(+0.25%) |
Apr 18, 2023 | 28.21 | 28.96 | 28.06 | 28.37 | 68,494 | -0.05(-0.18%) |
Apr 17, 2023 | 28.91 | 28.94 | 28.12 | 28.42 | 70,085 | -0.33(-1.15%) |
Apr 14, 2023 | 28.65 | 29.06 | 28.40 | 28.75 | 124,326 | +0.23(+0.81%) |
Apr 13, 2023 | 28.39 | 28.92 | 28.23 | 28.52 | 95,857 | +0.44(+1.57%) |
Apr 12, 2023 | 28.16 | 28.32 | 27.95 | 28.08 | 46,063 | -0.23(-0.81%) |
Apr 11, 2023 | 28.01 | 28.85 | 27.60 | 28.31 | 131,954 | +0.43(+1.54%) |
Apr 10, 2023 | 27.00 | 27.91 | 26.90 | 27.88 | 76,722 | +0.96(+3.57%) |
Apr 06, 2023 | 26.92 | 0 | +0.13(+0.49%) | |||
Apr 05, 2023 | 26.76 | 27.09 | 26.59 | 26.79 | 71,866 | +0.21(+0.79%) |
Apr 04, 2023 | 26.99 | 27.07 | 26.55 | 26.58 | 41,969 | -0.27(-1.01%) |
Apr 03, 2023 | 26.95 | 27.08 | 26.44 | 26.85 | 85,686 | -0.19(-0.70%) |
Mar 31, 2023 | 27.10 | 27.43 | 26.86 | 27.04 | 148,104 | +0.23(+0.86%) |
Mar 30, 2023 | 26.53 | 26.89 | 26.21 | 26.81 | 85,660 | +0.10(+0.37%) |
Mar 29, 2023 | 27.11 | 27.14 | 26.58 | 26.71 | 89,051 | -0.11(-0.41%) |
Mar 28, 2023 | 26.65 | 27.10 | 26.65 | 26.82 | 54,764 | +0.07(+0.26%) |
Mar 27, 2023 | 26.76 | 27.02 | 26.70 | 26.75 | 57,494 | +0.12(+0.45%) |
Mar 24, 2023 | 26.21 | 26.71 | 26.16 | 26.63 | 46,291 | +0.20(+0.76%) |
Mar 23, 2023 | 26.16 | 26.79 | 25.99 | 26.43 | 185,134 | +0.41(+1.58%) |
Mar 22, 2023 | 26.46 | 26.46 | 26.00 | 26.02 | 93,641 | -0.59(-2.22%) |
Mar 21, 2023 | 26.26 | 26.97 | 26.26 | 26.61 | 120,923 | +0.24(+0.91%) |
Mar 20, 2023 | 26.82 | 26.82 | 26.10 | 26.37 | 67,305 | -0.39(-1.46%) |
Mar 17, 2023 | 26.97 | 27.15 | 26.34 | 26.76 | 238,768 | -0.24(-0.89%) |
Mar 16, 2023 | 26.06 | 27.40 | 26.06 | 27.00 | 175,251 | +0.80(+3.05%) |
Mar 15, 2023 | 26.12 | 26.29 | 25.41 | 26.20 | 190,828 | +0.13(+0.50%) |
Mar 14, 2023 | 26.17 | 26.78 | 25.45 | 26.07 | 224,648 | +0.23(+0.89%) |
Mar 13, 2023 | 24.41 | 26.65 | 24.41 | 25.84 | 286,954 | +2.20(+9.31%) |
Mar 10, 2023 | 24.10 | 24.11 | 23.55 | 23.64 | 61,547 | -0.62(-2.56%) |
Mar 09, 2023 | 24.26 | 24.48 | 24.18 | 24.26 | 43,935 | -0.16(-0.66%) |
Mar 08, 2023 | 24.60 | 24.60 | 24.01 | 24.42 | 77,172 | -0.11(-0.45%) |
Mar 07, 2023 | 24.56 | 24.67 | 24.31 | 24.53 | 76,034 | -0.10(-0.41%) |
Mar 06, 2023 | 24.51 | 24.97 | 24.51 | 24.63 | 46,968 | +0.03(+0.12%) |
Mar 03, 2023 | 24.39 | 24.93 | 24.39 | 24.60 | 95,596 | +0.32(+1.32%) |
Mar 02, 2023 | 24.26 | 24.40 | 23.89 | 24.28 | 60,275 | -0.02(-0.08%) |
Mar 01, 2023 | 25.08 | 25.25 | 24.11 | 24.30 | 119,518 | -0.76(-3.03%) |
Feb 28, 2023 | 25.20 | 25.55 | 24.92 | 25.06 | 91,782 | -0.17(-0.67%) |
Feb 27, 2023 | 25.06 | 25.47 | 24.80 | 25.23 | 69,251 | +0.45(+1.82%) |
Feb 24, 2023 | 24.64 | 24.83 | 24.30 | 24.78 | 38,728 | +0.09(+0.36%) |
Feb 23, 2023 | 24.70 | 25.12 | 24.36 | 24.69 | 122,800 | +0.00(+0.00%) |
Feb 22, 2023 | 25.66 | 25.90 | 24.63 | 24.69 | 177,144 | -1.21(-4.67%) |
Feb 21, 2023 | 25.50 | 25.93 | 25.00 | 25.90 | 141,486 | +0.31(+1.21%) |
Feb 17, 2023 | 25.59 | 0 | +0.33(+1.31%) | |||
Feb 16, 2023 | 25.00 | 25.45 | 25.00 | 25.26 | 57,079 | -0.05(-0.20%) |
Feb 15, 2023 | 25.50 | 25.50 | 25.10 | 25.31 | 38,320 | -0.22(-0.86%) |
Feb 14, 2023 | 25.20 | 25.71 | 25.06 | 25.53 | 67,188 | +0.33(+1.31%) |
Feb 13, 2023 | 25.05 | 25.40 | 25.00 | 25.20 | 21,936 | +0.06(+0.24%) |
Feb 10, 2023 | 24.94 | 25.21 | 24.94 | 25.14 | 45,822 | +0.05(+0.20%) |
Feb 09, 2023 | 25.25 | 25.37 | 24.78 | 25.09 | 90,085 | -0.09(-0.36%) |
Feb 08, 2023 | 24.98 | 25.18 | 24.92 | 25.18 | 60,234 | +0.11(+0.44%) |
Feb 07, 2023 | 24.88 | 25.32 | 24.82 | 25.07 | 58,246 | +0.17(+0.68%) |
Feb 06, 2023 | 24.92 | 25.19 | 24.79 | 24.90 | 76,106 | -0.10(-0.40%) |
Feb 03, 2023 | 25.33 | 25.33 | 24.94 | 25.00 | 95,460 | -0.33(-1.30%) |
Feb 02, 2023 | 24.87 | 25.56 | 24.86 | 25.33 | 198,646 | +0.57(+2.30%) |
Feb 01, 2023 | 24.55 | 24.85 | 24.28 | 24.76 | 179,206 | +0.25(+1.02%) |
Jan 31, 2023 | 23.65 | 24.93 | 23.65 | 24.51 | 173,231 | +0.76(+3.20%) |
Jan 30, 2023 | 25.13 | 25.14 | 23.43 | 23.75 | 441,006 | -2.01(-7.80%) |
Jan 27, 2023 | 24.49 | 25.76 | 24.00 | 25.76 | 199,773 | +1.29(+5.27%) |
Jan 26, 2023 | 24.66 | 24.66 | 23.96 | 24.47 | 108,315 | +0.10(+0.41%) |
Jan 25, 2023 | 24.43 | 24.77 | 23.98 | 24.37 | 120,898 | -0.05(-0.20%) |
Jan 24, 2023 | 24.66 | 24.66 | 24.00 | 24.42 | 74,722 | -0.10(-0.41%) |
Jan 23, 2023 | 25.03 | 25.32 | 24.45 | 24.52 | 180,944 | -0.48(-1.92%) |
Jan 20, 2023 | 24.05 | 25.15 | 24.05 | 25.00 | 134,458 | +0.95(+3.95%) |
Jan 19, 2023 | 24.09 | 24.21 | 23.75 | 24.05 | 88,707 | -0.09(-0.37%) |
Jan 18, 2023 | 24.03 | 24.31 | 24.03 | 24.14 | 75,016 | +0.17(+0.71%) |
Jan 17, 2023 | 23.90 | 24.03 | 23.73 | 23.97 | 91,925 | -0.02(-0.08%) |
Jan 16, 2023 | 24.22 | 24.22 | 23.88 | 23.99 | 73,460 | +0.05(+0.21%) |
Jan 13, 2023 | 24.05 | 24.17 | 23.88 | 23.94 | 49,141 | -0.06(-0.25%) |
Jan 12, 2023 | 24.27 | 24.27 | 23.79 | 24.00 | 75,954 | -0.15(-0.62%) |
Jan 11, 2023 | 24.16 | 24.20 | 23.89 | 24.15 | 49,011 | +0.03(+0.12%) |
Jan 10, 2023 | 23.77 | 24.32 | 23.77 | 24.12 | 120,742 | +0.40(+1.69%) |
Jan 09, 2023 | 23.89 | 24.03 | 23.70 | 23.72 | 40,250 | -0.16(-0.67%) |
Jan 06, 2023 | 23.41 | 23.96 | 23.32 | 23.88 | 140,804 | +0.59(+2.53%) |
Jan 05, 2023 | 23.17 | 23.40 | 22.77 | 23.29 | 115,879 | +0.09(+0.39%) |
Jan 04, 2023 | 23.41 | 23.78 | 23.13 | 23.20 | 181,949 | -0.21(-0.90%) |
Jan 03, 2023 | 22.45 | 23.71 | 22.45 | 23.41 | 125,573 | +0.98(+4.37%) |
Dec 30, 2022 | 22.43 | 0 | -0.20(-0.88%) | |||
Dec 29, 2022 | 22.50 | 22.69 | 22.38 | 22.63 | 33,165 | -0.04(-0.18%) |
Dec 28, 2022 | 23.05 | 23.14 | 22.40 | 22.67 | 79,176 | -0.38(-1.65%) |
Dec 23, 2022 | 23.05 | 0 | -0.11(-0.47%) | |||
Dec 22, 2022 | 23.67 | 23.67 | 22.80 | 23.16 | 96,400 | -0.46(-1.95%) |
Dec 21, 2022 | 23.00 | 24.11 | 23.00 | 23.62 | 182,246 | +0.78(+3.42%) |
Dec 20, 2022 | 23.06 | 23.42 | 22.84 | 22.84 | 138,812 | -0.21(-0.91%) |
Dec 19, 2022 | 23.27 | 23.34 | 22.56 | 23.05 | 177,569 | -0.33(-1.41%) |
Dec 16, 2022 | 22.13 | 23.63 | 22.13 | 23.38 | 1,007,589 | +1.24(+5.60%) |
Dec 15, 2022 | 22.02 | 22.26 | 21.59 | 22.14 | 286,969 | +0.02(+0.09%) |
Dec 14, 2022 | 22.67 | 22.76 | 22.08 | 22.12 | 271,494 | -0.56(-2.47%) |
Dec 13, 2022 | 23.36 | 23.48 | 22.63 | 22.68 | 186,928 | -0.47(-2.03%) |
Dec 12, 2022 | 22.79 | 23.19 | 22.75 | 23.15 | 77,432 | +0.33(+1.45%) |
Dec 09, 2022 | 22.88 | 23.20 | 22.60 | 22.82 | 88,689 | +0.06(+0.26%) |
Dec 08, 2022 | 22.99 | 22.99 | 22.50 | 22.76 | 90,668 | -0.09(-0.39%) |
Dec 07, 2022 | 22.62 | 23.11 | 22.56 | 22.85 | 121,190 | +0.30(+1.33%) |
Dec 06, 2022 | 23.13 | 23.18 | 22.27 | 22.55 | 165,255 | -0.48(-2.08%) |
Dec 05, 2022 | 24.30 | 24.30 | 22.98 | 23.03 | 131,701 | -1.42(-5.81%) |
Dec 02, 2022 | 24.30 | 24.61 | 23.97 | 24.45 | 113,643 | +0.02(+0.08%) |
Dec 01, 2022 | 24.25 | 24.46 | 23.93 | 24.43 | 108,603 | +0.39(+1.62%) |
Nov 30, 2022 | 24.46 | 24.48 | 23.97 | 24.04 | 132,512 | -0.42(-1.72%) |
Nov 29, 2022 | 23.99 | 24.54 | 23.93 | 24.46 | 54,518 | +0.62(+2.60%) |
Nov 28, 2022 | 24.65 | 24.65 | 23.84 | 23.84 | 139,805 | -0.61(-2.49%) |
Nov 25, 2022 | 24.25 | 24.72 | 24.25 | 24.45 | 33,026 | +0.10(+0.41%) |
Nov 24, 2022 | 24.25 | 24.42 | 24.09 | 24.35 | 47,011 | +0.13(+0.54%) |
Nov 23, 2022 | 24.02 | 24.47 | 24.02 | 24.22 | 79,713 | +0.21(+0.87%) |
Nov 22, 2022 | 24.50 | 24.94 | 23.90 | 24.01 | 197,431 | -0.47(-1.92%) |
Nov 21, 2022 | 24.28 | 24.48 | 24.00 | 24.48 | 51,614 | +0.22(+0.91%) |
Nov 18, 2022 | 23.91 | 24.33 | 23.85 | 24.26 | 61,744 | +0.36(+1.51%) |
Nov 17, 2022 | 24.02 | 24.11 | 23.87 | 23.90 | 117,389 | -0.19(-0.79%) |
Nov 16, 2022 | 24.18 | 24.19 | 23.98 | 24.09 | 66,188 | -0.12(-0.50%) |
Nov 15, 2022 | 23.97 | 24.34 | 23.97 | 24.21 | 45,346 | +0.33(+1.38%) |
Nov 14, 2022 | 24.44 | 24.44 | 23.88 | 23.88 | 70,730 | -0.56(-2.29%) |
Nov 11, 2022 | 24.08 | 24.52 | 24.08 | 24.44 | 46,716 | +0.40(+1.66%) |
Nov 10, 2022 | 24.74 | 24.74 | 23.97 | 24.04 | 82,530 | -0.05(-0.21%) |
Nov 09, 2022 | 24.16 | 24.31 | 23.91 | 24.09 | 86,737 | -0.14(-0.58%) |
Nov 08, 2022 | 24.42 | 24.46 | 23.93 | 24.23 | 132,135 | +0.16(+0.66%) |
Nov 07, 2022 | 23.56 | 24.71 | 23.56 | 24.07 | 144,772 | +0.46(+1.95%) |
Nov 04, 2022 | 23.89 | 24.06 | 22.43 | 23.61 | 253,762 | -0.23(-0.96%) |
Nov 03, 2022 | 24.10 | 24.11 | 23.67 | 23.84 | 65,621 | -0.34(-1.41%) |
Nov 02, 2022 | 24.60 | 24.68 | 24.11 | 24.18 | 63,600 | -0.52(-2.11%) |
Nov 01, 2022 | 24.69 | 24.70 | 24.18 | 24.70 | 104,005 | +0.33(+1.35%) |
Oct 31, 2022 | 24.60 | 24.81 | 24.15 | 24.37 | 98,872 | -0.38(-1.54%) |
Oct 28, 2022 | 24.65 | 24.80 | 24.36 | 24.75 | 87,544 | +0.15(+0.61%) |
Oct 27, 2022 | 24.72 | 25.43 | 24.59 | 24.60 | 78,568 | -0.05(-0.20%) |
Oct 26, 2022 | 24.34 | 24.83 | 24.31 | 24.65 | 55,992 | +0.32(+1.32%) |
Oct 25, 2022 | 24.56 | 24.56 | 24.20 | 24.33 | 47,817 | -0.12(-0.49%) |
Oct 24, 2022 | 24.02 | 24.72 | 23.93 | 24.45 | 99,032 | +0.50(+2.09%) |
Oct 21, 2022 | 23.98 | 24.03 | 23.43 | 23.95 | 157,000 | +0.02(+0.08%) |
Oct 20, 2022 | 24.72 | 24.72 | 23.88 | 23.93 | 123,293 | -0.70(-2.84%) |
Oct 19, 2022 | 24.59 | 24.80 | 24.45 | 24.63 | 133,332 | +0.04(+0.16%) |
Oct 18, 2022 | 24.82 | 24.86 | 24.54 | 24.59 | 139,593 | +0.09(+0.37%) |
Oct 17, 2022 | 24.70 | 24.87 | 24.31 | 24.50 | 76,425 | +0.02(+0.08%) |
Oct 14, 2022 | 25.12 | 25.22 | 24.43 | 24.48 | 72,403 | -0.58(-2.31%) |
Oct 13, 2022 | 24.60 | 25.44 | 24.39 | 25.06 | 149,451 | +0.33(+1.33%) |
Oct 12, 2022 | 25.05 | 25.33 | 24.66 | 24.73 | 119,505 | -0.36(-1.43%) |
Oct 11, 2022 | 25.12 | 25.29 | 24.34 | 25.09 | 147,454 | -0.25(-0.99%) |
Oct 07, 2022 | 25.34 | 0 | -0.95(-3.61%) | |||
Oct 06, 2022 | 26.83 | 26.85 | 25.78 | 26.29 | 137,245 | -0.54(-2.01%) |
Oct 05, 2022 | 27.29 | 27.41 | 26.73 | 26.83 | 72,422 | -0.73(-2.65%) |
Oct 04, 2022 | 27.02 | 27.58 | 26.51 | 27.56 | 77,775 | +0.85(+3.18%) |
Oct 03, 2022 | 26.74 | 26.95 | 26.46 | 26.71 | 88,299 | +0.19(+0.72%) |
Sep 30, 2022 | 26.55 | 27.09 | 26.38 | 26.52 | 85,256 | -0.08(-0.30%) |
Sep 29, 2022 | 26.15 | 27.17 | 26.06 | 26.60 | 188,177 | +0.30(+1.14%) |
Sep 28, 2022 | 26.66 | 26.66 | 25.90 | 26.30 | 289,434 | -0.52(-1.94%) |
Sep 27, 2022 | 27.19 | 27.39 | 26.73 | 26.82 | 120,687 | -0.17(-0.63%) |
Sep 26, 2022 | 27.05 | 27.85 | 26.96 | 26.99 | 111,235 | -0.26(-0.95%) |
Sep 23, 2022 | 27.62 | 27.79 | 27.12 | 27.25 | 191,531 | -0.76(-2.71%) |
Sep 22, 2022 | 28.48 | 28.50 | 27.94 | 28.01 | 78,418 | -0.46(-1.62%) |
Sep 21, 2022 | 28.67 | 28.85 | 28.35 | 28.47 | 66,751 | -0.29(-1.01%) |
Sep 20, 2022 | 29.66 | 29.66 | 28.46 | 28.76 | 245,747 | -0.87(-2.94%) |
Sep 19, 2022 | 28.81 | 29.65 | 28.81 | 29.63 | 76,560 | +0.27(+0.92%) |
Sep 16, 2022 | 28.99 | 29.41 | 28.70 | 29.36 | 310,495 | -0.01(-0.03%) |
Sep 15, 2022 | 29.80 | 30.53 | 29.05 | 29.37 | 229,750 | -0.58(-1.94%) |
Sep 14, 2022 | 29.53 | 30.06 | 29.49 | 29.95 | 129,265 | +0.41(+1.39%) |
Sep 13, 2022 | 29.50 | 30.09 | 29.45 | 29.54 | 123,596 | -0.32(-1.07%) |
Sep 12, 2022 | 29.76 | 30.10 | 29.41 | 29.86 | 83,525 | +0.26(+0.88%) |
Sep 09, 2022 | 29.66 | 29.91 | 29.33 | 29.60 | 74,576 | +0.13(+0.44%) |
Sep 08, 2022 | 28.83 | 29.63 | 28.55 | 29.47 | 153,011 | +0.53(+1.83%) |
Sep 07, 2022 | 28.83 | 29.06 | 28.07 | 28.94 | 260,392 | +0.14(+0.49%) |
Sep 06, 2022 | 29.25 | 29.36 | 28.72 | 28.80 | 165,348 | -0.42(-1.44%) |
Sep 02, 2022 | 29.22 | 0 | -1.07(-3.53%) | |||
Sep 01, 2022 | 30.40 | 30.83 | 30.19 | 30.29 | 181,654 | -0.29(-0.95%) |
Aug 31, 2022 | 31.00 | 31.27 | 30.54 | 30.58 | 189,052 | -0.56(-1.80%) |
Aug 30, 2022 | 31.31 | 31.45 | 30.73 | 31.14 | 75,342 | -0.17(-0.54%) |
Aug 29, 2022 | 31.70 | 31.75 | 30.77 | 31.31 | 99,668 | -0.49(-1.54%) |
Aug 26, 2022 | 32.20 | 32.46 | 31.71 | 31.80 | 175,414 | -0.49(-1.52%) |
Aug 25, 2022 | 31.67 | 32.34 | 31.51 | 32.29 | 179,718 | +0.65(+2.05%) |
Aug 24, 2022 | 31.12 | 31.77 | 31.12 | 31.64 | 103,663 | +0.49(+1.57%) |
Aug 23, 2022 | 31.33 | 31.59 | 31.01 | 31.15 | 145,876 | -0.32(-1.02%) |
Aug 22, 2022 | 31.22 | 31.47 | 31.00 | 31.47 | 79,288 | +0.03(+0.10%) |
Aug 19, 2022 | 31.01 | 31.46 | 31.00 | 31.44 | 121,501 | +0.13(+0.42%) |
Aug 18, 2022 | 31.69 | 32.29 | 31.02 | 31.31 | 279,862 | -0.44(-1.39%) |
Aug 17, 2022 | 33.04 | 33.04 | 31.34 | 31.75 | 225,653 | -1.56(-4.68%) |
Aug 16, 2022 | 33.22 | 33.53 | 33.18 | 33.31 | 62,624 | +0.08(+0.24%) |
Aug 15, 2022 | 32.74 | 33.34 | 32.69 | 33.23 | 103,697 | +0.31(+0.94%) |
Aug 12, 2022 | 32.29 | 32.92 | 32.24 | 32.92 | 69,650 | +0.71(+2.20%) |
Aug 11, 2022 | 32.02 | 32.37 | 31.98 | 32.21 | 87,509 | +0.11(+0.34%) |
Aug 10, 2022 | 32.32 | 32.57 | 31.79 | 32.10 | 113,254 | +0.04(+0.12%) |
Aug 09, 2022 | 30.89 | 32.10 | 30.89 | 32.06 | 161,462 | +0.91(+2.92%) |
Aug 08, 2022 | 30.79 | 31.47 | 30.52 | 31.15 | 248,714 | +0.41(+1.33%) |
Aug 05, 2022 | 31.40 | 31.40 | 29.55 | 30.74 | 190,811 | -0.77(-2.44%) |
Aug 04, 2022 | 33.20 | 33.20 | 30.43 | 31.51 | 281,540 | -1.79(-5.38%) |
Aug 03, 2022 | 33.40 | 33.46 | 32.73 | 33.30 | 85,848 | -0.10(-0.30%) |
Aug 02, 2022 | 33.96 | 33.96 | 32.96 | 33.40 | 73,266 | -0.53(-1.56%) |
Jul 29, 2022 | 33.93 | 0 | +0.55(+1.65%) | |||
Jul 28, 2022 | 32.83 | 33.44 | 32.54 | 33.38 | 129,173 | +0.58(+1.77%) |
Jul 27, 2022 | 32.24 | 32.90 | 32.24 | 32.80 | 91,472 | +0.73(+2.28%) |
Jul 26, 2022 | 32.38 | 32.44 | 31.72 | 32.07 | 115,522 | -0.34(-1.05%) |
Jul 25, 2022 | 31.59 | 32.53 | 31.59 | 32.41 | 77,238 | +0.86(+2.73%) |
Jul 22, 2022 | 32.14 | 32.23 | 31.51 | 31.55 | 120,509 | -0.52(-1.62%) |
Jul 21, 2022 | 32.12 | 32.30 | 31.82 | 32.07 | 93,889 | -0.16(-0.50%) |
Jul 20, 2022 | 32.47 | 32.47 | 31.60 | 32.23 | 93,012 | -0.24(-0.74%) |
Jul 19, 2022 | 31.97 | 32.72 | 31.97 | 32.47 | 73,954 | +0.61(+1.91%) |
Jul 18, 2022 | 30.86 | 31.94 | 30.86 | 31.86 | 103,762 | +1.24(+4.05%) |
Jul 15, 2022 | 30.78 | 30.87 | 30.14 | 30.62 | 121,602 | -0.18(-0.58%) |
Jul 14, 2022 | 31.56 | 31.56 | 30.80 | 30.80 | 124,543 | -0.84(-2.65%) |
Jul 13, 2022 | 31.06 | 31.89 | 31.00 | 31.64 | 139,162 | +0.24(+0.76%) |
Jul 12, 2022 | 31.36 | 31.69 | 30.98 | 31.40 | 86,665 | -0.08(-0.25%) |
Jul 11, 2022 | 31.84 | 31.87 | 31.38 | 31.48 | 40,240 | -0.52(-1.62%) |
Jul 08, 2022 | 32.18 | 32.28 | 31.53 | 32.00 | 69,337 | -0.25(-0.78%) |
Jul 07, 2022 | 32.03 | 32.73 | 32.03 | 32.25 | 124,922 | +0.44(+1.38%) |
Jul 06, 2022 | 31.78 | 32.34 | 31.47 | 31.81 | 81,096 | -0.21(-0.66%) |
Jul 05, 2022 | 31.90 | 32.10 | 31.46 | 32.02 | 142,681 | +0.07(+0.22%) |
Jul 04, 2022 | 31.97 | 32.30 | 31.51 | 31.95 | 41,521 | +0.00(+0.00%) |
Jun 30, 2022 | 31.95 | 0 | -0.04(-0.13%) | |||
Jun 29, 2022 | 32.89 | 32.89 | 31.72 | 31.99 | 245,337 | -1.11(-3.35%) |
Jun 28, 2022 | 32.50 | 33.10 | 32.50 | 33.10 | 129,446 | +0.81(+2.51%) |
Jun 27, 2022 | 31.80 | 32.48 | 31.65 | 32.29 | 222,941 | +0.70(+2.22%) |
Jun 24, 2022 | 30.84 | 31.89 | 30.51 | 31.59 | 75,007 | +0.97(+3.17%) |
Jun 23, 2022 | 31.62 | 31.98 | 30.56 | 30.62 | 168,167 | -0.93(-2.95%) |
Jun 22, 2022 | 31.45 | 32.14 | 31.15 | 31.55 | 262,423 | -0.22(-0.69%) |
Jun 21, 2022 | 32.01 | 32.01 | 31.64 | 31.77 | 80,547 | -0.13(-0.41%) |
Jun 20, 2022 | 30.64 | 32.20 | 30.64 | 31.90 | 101,504 | +1.26(+4.11%) |
Jun 17, 2022 | 30.25 | 30.77 | 30.13 | 30.64 | 309,512 | +0.30(+0.99%) |
Jun 16, 2022 | 31.83 | 31.83 | 30.06 | 30.34 | 151,638 | -1.51(-4.74%) |
Jun 15, 2022 | 31.71 | 32.05 | 30.98 | 31.85 | 175,205 | +0.21(+0.66%) |
Jun 14, 2022 | 31.67 | 31.69 | 30.92 | 31.64 | 204,604 | +0.04(+0.13%) |
Jun 13, 2022 | 31.92 | 32.57 | 31.46 | 31.60 | 305,453 | -1.00(-3.07%) |
Jun 10, 2022 | 34.00 | 34.00 | 32.29 | 32.60 | 266,492 | -1.52(-4.45%) |
Jun 09, 2022 | 34.59 | 34.59 | 34.09 | 34.12 | 123,984 | -0.54(-1.56%) |
Jun 08, 2022 | 35.66 | 35.66 | 34.55 | 34.66 | 91,000 | -1.08(-3.02%) |
Jun 07, 2022 | 35.53 | 35.84 | 35.24 | 35.74 | 129,376 | +0.17(+0.48%) |
Jun 06, 2022 | 35.74 | 35.81 | 35.00 | 35.57 | 51,293 | +0.13(+0.37%) |
Jun 03, 2022 | 36.66 | 36.66 | 35.37 | 35.44 | 116,022 | -1.50(-4.06%) |
Jun 02, 2022 | 36.56 | 36.99 | 36.32 | 36.94 | 64,308 | +0.57(+1.57%) |