Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.24 | 45.48 | 43.91 | 45.03 | 664,597 | +0.79(+1.79%) |
Apr 27, 2023 | 42.69 | 44.41 | 42.60 | 44.24 | 518,906 | +1.36(+3.17%) |
Apr 26, 2023 | 43.75 | 44.52 | 42.53 | 42.88 | 614,951 | -0.87(-1.99%) |
Apr 25, 2023 | 44.99 | 45.06 | 43.26 | 43.75 | 524,225 | -2.29(-4.97%) |
Apr 24, 2023 | 44.48 | 46.44 | 44.24 | 46.04 | 352,591 | +1.55(+3.48%) |
Apr 21, 2023 | 45.58 | 45.66 | 43.81 | 44.49 | 521,246 | -1.23(-2.69%) |
Apr 20, 2023 | 46.44 | 46.69 | 44.89 | 45.72 | 610,289 | -1.33(-2.83%) |
Apr 19, 2023 | 46.31 | 47.41 | 45.98 | 47.05 | 736,714 | +0.37(+0.79%) |
Apr 18, 2023 | 46.64 | 47.40 | 46.17 | 46.68 | 512,248 | -0.24(-0.51%) |
Apr 17, 2023 | 46.00 | 46.94 | 45.82 | 46.92 | 386,071 | +0.95(+2.07%) |
Apr 14, 2023 | 46.43 | 46.90 | 45.42 | 45.97 | 399,107 | -0.33(-0.71%) |
Apr 13, 2023 | 45.90 | 46.71 | 45.61 | 46.30 | 594,654 | +0.62(+1.36%) |
Apr 12, 2023 | 44.00 | 46.06 | 43.43 | 45.68 | 495,203 | +1.89(+4.32%) |
Apr 11, 2023 | 43.86 | 44.44 | 43.16 | 43.79 | 485,918 | -0.07(-0.16%) |
Apr 10, 2023 | 43.34 | 44.48 | 43.34 | 43.86 | 479,454 | +0.54(+1.25%) |
Apr 06, 2023 | 43.24 | 43.53 | 42.61 | 43.32 | 434,822 | -0.14(-0.32%) |
Apr 05, 2023 | 43.79 | 44.37 | 42.88 | 43.46 | 509,526 | -0.54(-1.23%) |
Apr 04, 2023 | 46.24 | 46.59 | 43.00 | 44.00 | 571,987 | -2.29(-4.95%) |
Apr 03, 2023 | 47.00 | 48.18 | 45.15 | 46.29 | 1,160,988 | +2.21(+5.01%) |
Mar 31, 2023 | 44.63 | 45.16 | 43.91 | 44.08 | 709,823 | -0.53(-1.19%) |
Mar 30, 2023 | 46.32 | 46.32 | 44.25 | 44.61 | 658,154 | -1.19(-2.60%) |
Mar 29, 2023 | 44.68 | 45.84 | 44.20 | 45.80 | 969,494 | +1.51(+3.41%) |
Mar 28, 2023 | 41.99 | 44.31 | 41.99 | 44.29 | 621,186 | +1.78(+4.19%) |
Mar 27, 2023 | 41.00 | 42.69 | 40.67 | 42.51 | 826,822 | +2.01(+4.96%) |
Mar 24, 2023 | 39.71 | 40.90 | 39.36 | 40.50 | 745,467 | -0.62(-1.51%) |
Mar 23, 2023 | 42.06 | 43.09 | 40.40 | 41.12 | 971,471 | -0.62(-1.49%) |
Mar 22, 2023 | 43.33 | 43.72 | 41.49 | 41.74 | 802,742 | -1.48(-3.42%) |
Mar 21, 2023 | 43.00 | 43.59 | 41.89 | 43.22 | 1,085,594 | +2.29(+5.59%) |
Mar 20, 2023 | 40.00 | 41.26 | 39.75 | 40.93 | 784,484 | +1.22(+3.07%) |
Mar 17, 2023 | 39.74 | 39.97 | 37.76 | 39.71 | 1,584,105 | -0.10(-0.25%) |
Mar 16, 2023 | 38.55 | 40.14 | 38.52 | 39.81 | 994,442 | +0.54(+1.38%) |
Mar 15, 2023 | 40.82 | 41.29 | 38.32 | 39.27 | 1,507,983 | -4.13(-9.52%) |
Mar 14, 2023 | 43.09 | 45.29 | 42.87 | 43.40 | 695,514 | +0.69(+1.62%) |
Mar 13, 2023 | 44.16 | 44.98 | 42.45 | 42.71 | 1,265,193 | -3.13(-6.83%) |
Mar 10, 2023 | 47.36 | 48.35 | 45.54 | 45.84 | 724,989 | -1.27(-2.70%) |
Mar 09, 2023 | 50.34 | 51.37 | 47.11 | 47.11 | 749,055 | -3.33(-6.60%) |
Mar 08, 2023 | 51.57 | 51.71 | 48.94 | 50.44 | 950,673 | -1.34(-2.59%) |
Mar 07, 2023 | 50.13 | 51.88 | 50.00 | 51.78 | 1,436,146 | +2.84(+5.80%) |
Mar 06, 2023 | 49.06 | 49.58 | 48.08 | 48.94 | 708,142 | -0.56(-1.13%) |
Mar 03, 2023 | 47.57 | 49.72 | 47.45 | 49.50 | 743,615 | +1.46(+3.04%) |
Mar 02, 2023 | 48.51 | 49.09 | 47.36 | 48.04 | 589,621 | -0.84(-1.72%) |
Mar 01, 2023 | 48.81 | 49.32 | 47.56 | 48.88 | 750,281 | +0.04(+0.08%) |
Feb 28, 2023 | 46.27 | 51.65 | 46.20 | 48.84 | 1,525,320 | +3.59(+7.93%) |
Feb 27, 2023 | 43.81 | 45.48 | 43.50 | 45.25 | 839,910 | +1.44(+3.29%) |
Feb 24, 2023 | 42.63 | 44.15 | 42.16 | 43.81 | 1,031,876 | +0.42(+0.97%) |
Feb 23, 2023 | 42.76 | 43.96 | 42.52 | 43.39 | 1,457,700 | +1.90(+4.58%) |
Feb 22, 2023 | 42.53 | 43.08 | 40.88 | 41.49 | 870,929 | -1.38(-3.22%) |
Feb 21, 2023 | 43.76 | 44.30 | 42.48 | 42.87 | 810,903 | -1.14(-2.59%) |
Feb 17, 2023 | 44.43 | 45.75 | 43.72 | 44.01 | 603,481 | -1.05(-2.33%) |
Feb 16, 2023 | 45.70 | 47.12 | 45.04 | 45.06 | 827,516 | -0.90(-1.96%) |
Feb 15, 2023 | 45.58 | 46.34 | 44.78 | 45.96 | 524,917 | -0.05(-0.11%) |
Feb 14, 2023 | 44.54 | 46.32 | 44.03 | 46.01 | 611,703 | +0.94(+2.09%) |
Feb 13, 2023 | 44.67 | 45.25 | 43.56 | 45.07 | 426,063 | -0.21(-0.46%) |
Feb 10, 2023 | 44.87 | 45.51 | 44.59 | 45.28 | 647,268 | +0.81(+1.82%) |
Feb 09, 2023 | 45.57 | 45.81 | 44.32 | 44.47 | 536,487 | -1.35(-2.95%) |
Feb 08, 2023 | 45.25 | 46.78 | 45.20 | 45.82 | 735,442 | +0.71(+1.57%) |
Feb 07, 2023 | 43.73 | 45.23 | 43.45 | 45.11 | 709,097 | +1.41(+3.23%) |
Feb 06, 2023 | 43.99 | 44.42 | 43.04 | 43.70 | 448,326 | +0.00(+0.00%) |
Feb 03, 2023 | 41.85 | 44.69 | 41.84 | 43.70 | 614,856 | +1.67(+3.97%) |
Feb 02, 2023 | 44.19 | 44.19 | 41.23 | 42.03 | 1,126,391 | -2.36(-5.32%) |
Feb 01, 2023 | 43.19 | 44.82 | 42.47 | 44.39 | 865,427 | +0.99(+2.28%) |
Jan 31, 2023 | 42.42 | 43.82 | 42.09 | 43.40 | 659,496 | +0.98(+2.31%) |
Jan 30, 2023 | 42.99 | 43.52 | 42.08 | 42.42 | 603,743 | -0.83(-1.92%) |
Jan 27, 2023 | 43.23 | 44.01 | 42.84 | 43.25 | 474,119 | +0.25(+0.58%) |
Jan 26, 2023 | 43.74 | 44.21 | 42.56 | 43.00 | 637,228 | -0.33(-0.76%) |
Jan 25, 2023 | 42.80 | 43.80 | 42.00 | 43.33 | 736,447 | +0.84(+1.98%) |
Jan 24, 2023 | 42.36 | 42.67 | 40.85 | 42.49 | 767,587 | -0.11(-0.26%) |
Jan 23, 2023 | 42.52 | 43.38 | 42.09 | 42.60 | 885,406 | +0.08(+0.19%) |
Jan 20, 2023 | 41.69 | 42.55 | 40.74 | 42.52 | 724,609 | +1.52(+3.71%) |
Jan 19, 2023 | 40.22 | 41.87 | 39.65 | 41.00 | 806,492 | +0.49(+1.21%) |
Jan 18, 2023 | 41.68 | 43.16 | 40.07 | 40.51 | 1,338,985 | -0.49(-1.20%) |
Jan 17, 2023 | 39.50 | 41.01 | 38.63 | 41.00 | 983,597 | +1.95(+4.99%) |
Jan 13, 2023 | 38.20 | 39.45 | 37.60 | 39.05 | 546,573 | +0.88(+2.31%) |
Jan 12, 2023 | 37.55 | 39.53 | 37.55 | 38.17 | 565,650 | +0.65(+1.73%) |
Jan 11, 2023 | 38.20 | 38.35 | 36.74 | 37.52 | 497,835 | -0.43(-1.13%) |
Jan 10, 2023 | 37.17 | 38.07 | 37.05 | 37.95 | 990,997 | +0.67(+1.80%) |
Jan 09, 2023 | 36.87 | 39.38 | 36.84 | 37.28 | 2,201,550 | +1.48(+4.13%) |
Jan 06, 2023 | 34.64 | 36.16 | 34.64 | 35.80 | 703,435 | +1.64(+4.80%) |
Jan 05, 2023 | 33.99 | 34.48 | 33.41 | 34.16 | 515,786 | +0.14(+0.41%) |
Jan 04, 2023 | 33.90 | 34.45 | 32.65 | 34.02 | 788,904 | -0.34(-0.99%) |
Jan 03, 2023 | 36.85 | 36.91 | 33.05 | 34.36 | 1,124,455 | -2.49(-6.76%) |
Dec 30, 2022 | 35.55 | 37.14 | 35.54 | 36.85 | 1,152,178 | +0.70(+1.94%) |
Dec 29, 2022 | 34.26 | 36.18 | 34.18 | 36.15 | 470,822 | +1.82(+5.30%) |
Dec 28, 2022 | 33.96 | 34.62 | 33.36 | 34.33 | 486,564 | +0.69(+2.05%) |
Dec 27, 2022 | 35.10 | 35.14 | 33.29 | 33.64 | 508,363 | -1.25(-3.58%) |
Dec 23, 2022 | 33.27 | 35.11 | 32.93 | 34.89 | 511,271 | +2.17(+6.63%) |
Dec 22, 2022 | 34.29 | 34.34 | 32.05 | 32.72 | 644,195 | -1.22(-3.59%) |
Dec 21, 2022 | 34.19 | 34.72 | 32.82 | 33.94 | 688,228 | +0.10(+0.30%) |
Dec 20, 2022 | 32.34 | 34.84 | 32.24 | 33.84 | 1,366,237 | +1.47(+4.54%) |
Dec 19, 2022 | 31.34 | 32.84 | 31.34 | 32.37 | 783,033 | +1.31(+4.22%) |
Dec 16, 2022 | 31.36 | 31.71 | 30.79 | 31.06 | 1,040,229 | -1.21(-3.75%) |
Dec 15, 2022 | 32.55 | 32.80 | 31.47 | 32.27 | 351,714 | -0.34(-1.04%) |
Dec 14, 2022 | 32.36 | 32.96 | 31.61 | 32.61 | 388,204 | +0.46(+1.43%) |
Dec 13, 2022 | 31.52 | 32.18 | 31.16 | 32.15 | 267,035 | +1.09(+3.51%) |
Dec 12, 2022 | 29.67 | 31.27 | 29.66 | 31.06 | 464,317 | +1.66(+5.65%) |
Dec 09, 2022 | 30.64 | 30.70 | 28.59 | 29.40 | 861,091 | -1.39(-4.51%) |
Dec 08, 2022 | 31.76 | 31.89 | 30.76 | 30.79 | 274,526 | +0.00(+0.00%) |
Dec 07, 2022 | 31.62 | 32.21 | 30.16 | 30.79 | 482,377 | -0.79(-2.50%) |
Dec 06, 2022 | 31.79 | 33.05 | 31.15 | 31.58 | 615,871 | -0.23(-0.72%) |
Dec 05, 2022 | 33.00 | 33.40 | 31.52 | 31.81 | 498,661 | -0.57(-1.76%) |
Dec 02, 2022 | 30.55 | 32.39 | 30.55 | 32.38 | 495,714 | +1.60(+5.20%) |
Dec 01, 2022 | 31.13 | 31.60 | 30.54 | 30.78 | 409,478 | +0.38(+1.25%) |
Nov 30, 2022 | 31.80 | 32.18 | 29.53 | 30.40 | 1,047,167 | -0.27(-0.88%) |
Nov 29, 2022 | 29.74 | 30.84 | 29.52 | 30.67 | 1,188,531 | +1.60(+5.50%) |
Nov 28, 2022 | 29.23 | 30.05 | 28.61 | 29.07 | 508,128 | -1.17(-3.87%) |
Nov 25, 2022 | 30.10 | 30.80 | 30.09 | 30.24 | 339,476 | +0.04(+0.13%) |
Nov 23, 2022 | 30.21 | 30.55 | 29.34 | 30.20 | 324,428 | -0.59(-1.92%) |
Nov 22, 2022 | 30.30 | 31.20 | 30.30 | 30.79 | 489,768 | +0.94(+3.15%) |
Nov 21, 2022 | 29.65 | 30.03 | 28.14 | 29.85 | 1,153,008 | -0.47(-1.55%) |
Nov 18, 2022 | 30.95 | 30.95 | 29.62 | 30.32 | 660,644 | -1.08(-3.44%) |
Nov 17, 2022 | 31.62 | 31.92 | 30.94 | 31.40 | 354,594 | -0.44(-1.38%) |
Nov 16, 2022 | 32.23 | 32.65 | 31.39 | 31.84 | 605,200 | -0.54(-1.67%) |
Nov 15, 2022 | 32.43 | 32.95 | 31.75 | 32.38 | 799,015 | +0.06(+0.19%) |
Nov 14, 2022 | 32.54 | 34.34 | 32.11 | 32.32 | 695,316 | -0.35(-1.07%) |
Nov 11, 2022 | 32.41 | 33.69 | 32.05 | 32.67 | 833,092 | +0.96(+3.03%) |
Nov 10, 2022 | 31.75 | 31.95 | 31.00 | 31.71 | 1,418,770 | +0.67(+2.16%) |
Nov 09, 2022 | 31.97 | 32.45 | 31.00 | 31.04 | 3,370,351 | -2.28(-6.84%) |
Nov 08, 2022 | 34.99 | 34.99 | 32.25 | 33.32 | 740,502 | -1.46(-4.20%) |
Nov 07, 2022 | 34.00 | 35.74 | 33.76 | 34.78 | 576,126 | +1.34(+4.01%) |
Nov 04, 2022 | 35.00 | 36.50 | 32.80 | 33.44 | 885,428 | +0.34(+1.03%) |
Nov 03, 2022 | 31.95 | 33.47 | 31.89 | 33.10 | 528,590 | +0.91(+2.83%) |
Nov 02, 2022 | 31.95 | 32.19 | 496,023 | +0.29(+0.91%) | ||
Nov 01, 2022 | 34.28 | 34.39 | 31.82 | 31.90 | 614,179 | -2.00(-5.90%) |
Oct 31, 2022 | 32.49 | 35.48 | 32.34 | 33.90 | 710,537 | +1.08(+3.29%) |
Oct 28, 2022 | 33.31 | 33.50 | 31.67 | 32.82 | 538,931 | -0.21(-0.64%) |
Oct 27, 2022 | 32.94 | 34.09 | 32.81 | 33.03 | 599,000 | +0.51(+1.57%) |
Oct 26, 2022 | 31.43 | 33.32 | 31.43 | 32.52 | 699,536 | +1.51(+4.87%) |
Oct 25, 2022 | 30.10 | 31.25 | 29.64 | 31.01 | 730,265 | +0.89(+2.95%) |
Oct 24, 2022 | 29.33 | 30.13 | 29.02 | 30.12 | 614,067 | +0.75(+2.55%) |
Oct 21, 2022 | 28.18 | 29.66 | 27.70 | 29.37 | 846,254 | +1.57(+5.65%) |
Oct 20, 2022 | 26.92 | 27.87 | 26.86 | 27.80 | 454,120 | +1.00(+3.73%) |
Oct 19, 2022 | 25.46 | 26.91 | 25.21 | 26.80 | 647,601 | +1.49(+5.89%) |
Oct 18, 2022 | 25.87 | 26.43 | 24.90 | 25.31 | 247,946 | -0.26(-1.02%) |
Oct 17, 2022 | 24.49 | 25.79 | 24.49 | 25.57 | 404,699 | +1.49(+6.19%) |
Oct 14, 2022 | 24.02 | 24.49 | 23.48 | 24.08 | 325,604 | -0.12(-0.50%) |
Oct 13, 2022 | 22.96 | 24.46 | 22.87 | 24.20 | 403,543 | +0.89(+3.82%) |
Oct 12, 2022 | 23.14 | 23.61 | 22.69 | 23.31 | 256,079 | -0.05(-0.21%) |
Oct 11, 2022 | 23.18 | 24.05 | 22.62 | 23.36 | 375,338 | -0.35(-1.48%) |
Oct 10, 2022 | 24.73 | 25.18 | 23.64 | 23.71 | 230,387 | -1.15(-4.63%) |
Oct 07, 2022 | 24.69 | 25.37 | 24.42 | 24.86 | 659,875 | +0.19(+0.77%) |
Oct 06, 2022 | 24.00 | 24.87 | 24.00 | 24.67 | 365,477 | +0.43(+1.77%) |
Oct 05, 2022 | 23.86 | 24.38 | 23.40 | 24.24 | 380,801 | +0.25(+1.04%) |
Oct 04, 2022 | 23.46 | 24.37 | 23.34 | 23.99 | 407,430 | +1.11(+4.85%) |
Oct 03, 2022 | 22.50 | 22.95 | 21.86 | 22.88 | 740,153 | +1.18(+5.44%) |
Sep 30, 2022 | 21.85 | 22.45 | 21.55 | 21.70 | 799,500 | -0.30(-1.36%) |
Sep 29, 2022 | 21.68 | 22.01 | 20.64 | 22.00 | 320,252 | +0.15(+0.69%) |
Sep 28, 2022 | 21.70 | 22.03 | 21.24 | 21.85 | 236,328 | +0.55(+2.58%) |
Sep 27, 2022 | 20.50 | 21.49 | 20.34 | 21.30 | 328,874 | +1.25(+6.23%) |
Sep 26, 2022 | 21.29 | 21.87 | 20.02 | 20.05 | 441,232 | -1.36(-6.35%) |
Sep 23, 2022 | 21.49 | 21.49 | 20.70 | 21.41 | 397,069 | -1.07(-4.76%) |
Sep 22, 2022 | 23.07 | 23.45 | 22.44 | 22.48 | 154,947 | +0.00(+0.00%) |
Sep 21, 2022 | 23.46 | 23.50 | 22.21 | 22.48 | 372,845 | -0.50(-2.18%) |
Sep 20, 2022 | 23.97 | 23.97 | 22.82 | 22.98 | 391,103 | -1.28(-5.28%) |
Sep 19, 2022 | 22.85 | 24.59 | 22.76 | 24.26 | 385,023 | +0.70(+2.97%) |
Sep 16, 2022 | 25.30 | 25.35 | 23.50 | 23.56 | 1,134,464 | -2.03(-7.93%) |
Sep 15, 2022 | 25.15 | 26.01 | 24.89 | 25.59 | 379,677 | -0.09(-0.35%) |
Sep 14, 2022 | 24.74 | 26.23 | 24.51 | 25.68 | 807,522 | +1.19(+4.86%) |
Sep 13, 2022 | 24.12 | 24.85 | 24.12 | 24.49 | 605,869 | +0.06(+0.25%) |
Sep 12, 2022 | 24.69 | 24.82 | 24.22 | 24.43 | 433,699 | +0.00(+0.00%) |
Sep 09, 2022 | 24.10 | 24.72 | 24.09 | 24.43 | 553,966 | +0.76(+3.21%) |
Sep 08, 2022 | 23.79 | 24.26 | 23.34 | 23.67 | 372,249 | -0.08(-0.34%) |
Sep 07, 2022 | 23.08 | 24.37 | 22.44 | 23.75 | 698,474 | +0.09(+0.38%) |
Sep 06, 2022 | 23.89 | 24.58 | 23.11 | 23.66 | 705,000 | +0.28(+1.20%) |
Sep 02, 2022 | 23.08 | 24.08 | 22.79 | 23.38 | 468,346 | +1.07(+4.80%) |
Sep 01, 2022 | 22.06 | 22.34 | 21.72 | 22.31 | 481,385 | +0.15(+0.68%) |
Aug 31, 2022 | 20.65 | 23.14 | 20.54 | 22.16 | 824,085 | +0.90(+4.23%) |
Aug 30, 2022 | 22.01 | 22.43 | 21.01 | 21.26 | 476,782 | -1.13(-5.05%) |
Aug 29, 2022 | 21.55 | 22.46 | 21.52 | 22.39 | 253,925 | +0.57(+2.61%) |
Aug 26, 2022 | 22.08 | 22.21 | 21.53 | 21.82 | 196,254 | -0.39(-1.76%) |
Aug 25, 2022 | 22.26 | 22.60 | 22.06 | 22.21 | 169,506 | +0.18(+0.82%) |
Aug 24, 2022 | 22.02 | 22.28 | 21.54 | 22.03 | 210,915 | +0.04(+0.18%) |
Aug 23, 2022 | 21.53 | 22.41 | 21.53 | 21.99 | 365,154 | +0.93(+4.42%) |
Aug 22, 2022 | 20.73 | 21.13 | 20.33 | 21.06 | 243,898 | -0.04(-0.19%) |
Aug 19, 2022 | 21.36 | 21.36 | 20.39 | 21.10 | 339,485 | -0.47(-2.18%) |
Aug 18, 2022 | 20.74 | 21.57 | 20.73 | 21.57 | 703,729 | +1.20(+5.89%) |
Aug 17, 2022 | 19.66 | 20.63 | 19.61 | 20.37 | 292,745 | +0.46(+2.31%) |
Aug 16, 2022 | 20.24 | 20.61 | 19.42 | 19.91 | 419,603 | -0.10(-0.50%) |
Aug 15, 2022 | 19.78 | 20.04 | 19.31 | 20.01 | 400,662 | -0.57(-2.77%) |
Aug 12, 2022 | 20.23 | 20.58 | 19.43 | 20.58 | 476,697 | +0.30(+1.48%) |
Aug 11, 2022 | 19.60 | 20.48 | 19.20 | 20.28 | 792,424 | +1.07(+5.57%) |
Aug 10, 2022 | 18.45 | 19.37 | 18.37 | 19.21 | 2,271,493 | -1.22(-5.97%) |
Aug 09, 2022 | 20.47 | 20.94 | 20.14 | 20.43 | 214,297 | -0.03(-0.15%) |
Aug 08, 2022 | 20.80 | 21.29 | 20.38 | 20.46 | 251,685 | -0.27(-1.30%) |
Aug 05, 2022 | 20.63 | 21.68 | 20.20 | 20.73 | 381,259 | -0.16(-0.77%) |
Aug 04, 2022 | 21.79 | 21.96 | 20.79 | 20.89 | 210,163 | -0.88(-4.04%) |
Aug 03, 2022 | 22.69 | 22.69 | 21.53 | 21.77 | 426,728 | -0.62(-2.77%) |
Aug 02, 2022 | 22.06 | 22.80 | 22.01 | 22.39 | 286,950 | +0.14(+0.63%) |
Aug 01, 2022 | 21.44 | 22.39 | 20.56 | 22.25 | 459,455 | +0.22(+1.00%) |
Jul 29, 2022 | 21.68 | 22.19 | 21.32 | 22.03 | 513,991 | +0.72(+3.38%) |
Jul 28, 2022 | 21.25 | 21.49 | 20.74 | 21.31 | 448,238 | +0.27(+1.28%) |
Jul 27, 2022 | 20.75 | 21.14 | 20.01 | 21.04 | 262,935 | +0.72(+3.54%) |
Jul 26, 2022 | 21.24 | 21.66 | 20.31 | 20.32 | 239,416 | -0.67(-3.19%) |
Jul 25, 2022 | 18.92 | 21.03 | 18.75 | 20.99 | 590,297 | +2.39(+12.85%) |
Jul 22, 2022 | 19.03 | 19.36 | 18.35 | 18.60 | 182,837 | -0.27(-1.43%) |
Jul 21, 2022 | 18.41 | 18.91 | 17.92 | 18.87 | 185,906 | -0.17(-0.89%) |
Jul 20, 2022 | 18.74 | 19.27 | 18.56 | 19.04 | 162,535 | -0.01(-0.05%) |
Jul 19, 2022 | 18.75 | 19.34 | 18.74 | 19.05 | 240,295 | +0.22(+1.17%) |
Jul 18, 2022 | 19.30 | 19.68 | 18.82 | 18.83 | 204,399 | +0.12(+0.64%) |
Jul 15, 2022 | 18.77 | 18.77 | 17.88 | 18.71 | 270,434 | +0.68(+3.77%) |
Jul 14, 2022 | 17.83 | 18.10 | 17.51 | 18.03 | 246,138 | -0.61(-3.27%) |
Jul 13, 2022 | 18.45 | 19.08 | 18.22 | 18.64 | 170,325 | -0.09(-0.48%) |
Jul 12, 2022 | 18.74 | 19.01 | 18.31 | 18.73 | 242,017 | -0.49(-2.55%) |
Jul 11, 2022 | 19.29 | 19.57 | 18.90 | 19.22 | 187,444 | -0.28(-1.44%) |
Jul 08, 2022 | 20.25 | 20.25 | 19.38 | 19.50 | 164,393 | -0.51(-2.55%) |
Jul 07, 2022 | 19.56 | 20.26 | 19.42 | 20.01 | 366,637 | +1.16(+6.15%) |
Jul 06, 2022 | 19.10 | 19.59 | 17.99 | 18.85 | 706,339 | -0.40(-2.08%) |
Jul 05, 2022 | 20.43 | 20.43 | 19.06 | 19.25 | 634,673 | -1.73(-8.25%) |
Jul 01, 2022 | 21.25 | 21.25 | 19.90 | 20.98 | 269,416 | -0.11(-0.52%) |
Jun 30, 2022 | 21.04 | 21.67 | 20.75 | 21.09 | 431,084 | -0.72(-3.30%) |
Jun 29, 2022 | 23.05 | 23.10 | 21.62 | 21.81 | 207,761 | -1.07(-4.68%) |
Jun 28, 2022 | 23.00 | 23.14 | 22.32 | 22.88 | 244,568 | +0.44(+1.96%) |
Jun 27, 2022 | 22.16 | 22.67 | 21.72 | 22.44 | 562,145 | +0.61(+2.79%) |
Jun 24, 2022 | 20.27 | 21.84 | 20.10 | 21.83 | 932,168 | +1.88(+9.42%) |
Jun 23, 2022 | 20.78 | 21.10 | 19.48 | 19.95 | 533,488 | -0.80(-3.86%) |
Jun 22, 2022 | 21.09 | 21.43 | 20.58 | 20.75 | 402,195 | -1.59(-7.12%) |
Jun 21, 2022 | 22.19 | 23.16 | 21.92 | 22.34 | 317,337 | +0.64(+2.95%) |
Jun 17, 2022 | 23.19 | 23.22 | 21.63 | 21.70 | 554,430 | -1.35(-5.86%) |
Jun 16, 2022 | 23.77 | 24.20 | 22.82 | 23.05 | 389,323 | -0.94(-3.92%) |
Jun 15, 2022 | 24.36 | 24.57 | 23.52 | 23.99 | 306,407 | -0.14(-0.58%) |
Jun 14, 2022 | 24.63 | 24.99 | 23.57 | 24.13 | 260,532 | -0.01(-0.04%) |
Jun 13, 2022 | 25.54 | 25.54 | 23.69 | 24.14 | 642,777 | -2.37(-8.94%) |
Jun 10, 2022 | 25.58 | 26.92 | 25.09 | 26.51 | 445,439 | +0.62(+2.39%) |
Jun 09, 2022 | 26.20 | 26.47 | 25.80 | 25.89 | 190,160 | -0.71(-2.67%) |
Jun 08, 2022 | 26.87 | 27.06 | 26.16 | 26.60 | 372,529 | -0.16(-0.60%) |
Jun 07, 2022 | 26.34 | 27.08 | 26.34 | 26.76 | 306,667 | +0.18(+0.68%) |
Jun 06, 2022 | 27.01 | 27.41 | 26.33 | 26.58 | 191,959 | -0.41(-1.52%) |
Jun 03, 2022 | 27.00 | 27.14 | 26.47 | 26.99 | 258,809 | -0.21(-0.77%) |
Jun 02, 2022 | 26.93 | 27.52 | 26.46 | 27.20 | 228,506 | +0.19(+0.70%) |
Jun 01, 2022 | 25.74 | 27.29 | 25.54 | 27.01 | 362,445 | +1.56(+6.13%) |
May 31, 2022 | 28.30 | 28.79 | 24.61 | 25.45 | 1,120,966 | -2.25(-8.12%) |
May 27, 2022 | 26.78 | 28.21 | 26.78 | 27.70 | 371,169 | +0.71(+2.63%) |
May 26, 2022 | 27.00 | 27.42 | 26.55 | 26.99 | 307,995 | +0.18(+0.67%) |
May 25, 2022 | 26.45 | 27.14 | 25.87 | 26.81 | 313,089 | +0.37(+1.40%) |
May 24, 2022 | 25.39 | 26.51 | 25.16 | 26.44 | 278,431 | +0.59(+2.28%) |
May 23, 2022 | 25.33 | 26.28 | 25.00 | 25.85 | 351,883 | +0.79(+3.15%) |
May 20, 2022 | 26.36 | 27.02 | 24.76 | 25.06 | 314,223 | -1.11(-4.24%) |
May 19, 2022 | 25.53 | 26.34 | 24.74 | 26.17 | 543,682 | +0.64(+2.51%) |
May 18, 2022 | 26.70 | 27.50 | 25.21 | 25.53 | 464,591 | -1.12(-4.20%) |
May 17, 2022 | 25.53 | 28.01 | 24.97 | 26.65 | 980,840 | +1.69(+6.77%) |
May 16, 2022 | 21.56 | 25.53 | 21.56 | 24.96 | 1,177,132 | +3.68(+17.29%) |
May 13, 2022 | 20.96 | 21.45 | 20.81 | 21.28 | 459,191 | +0.92(+4.52%) |
May 12, 2022 | 20.34 | 20.43 | 19.28 | 20.36 | 335,809 | +0.02(+0.10%) |
May 11, 2022 | 20.50 | 21.69 | 20.23 | 20.34 | 300,167 | +0.24(+1.19%) |
May 10, 2022 | 20.20 | 21.20 | 19.72 | 20.10 | 289,983 | +0.33(+1.67%) |
May 09, 2022 | 20.99 | 21.23 | 18.97 | 19.77 | 387,267 | -1.78(-8.26%) |
May 06, 2022 | 21.56 | 21.75 | 21.25 | 21.55 | 135,611 | +0.16(+0.75%) |
May 05, 2022 | 22.06 | 22.24 | 20.40 | 21.39 | 206,044 | -0.60(-2.73%) |
May 04, 2022 | 21.75 | 22.10 | 20.92 | 21.99 | 242,828 | +0.93(+4.42%) |
May 03, 2022 | 19.98 | 21.34 | 19.98 | 21.06 | 238,518 | +1.05(+5.25%) |