Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.49 | 26.67 | 25.59 | 25.72 | 681,263 | -1.20(-4.47%) |
Mar 30, 2023 | 27.17 | 27.30 | 26.72 | 26.93 | 800,732 | -0.33(-1.21%) |
Mar 29, 2023 | 27.69 | 27.79 | 27.14 | 27.26 | 529,512 | +0.20(+0.75%) |
Mar 28, 2023 | 27.28 | 27.45 | 26.95 | 27.06 | 627,197 | -0.11(-0.39%) |
Mar 27, 2023 | 26.65 | 27.20 | 26.20 | 27.16 | 1,139,280 | +1.72(+6.74%) |
Mar 24, 2023 | 25.22 | 25.80 | 24.99 | 25.45 | 1,406,462 | -0.34(-1.30%) |
Mar 23, 2023 | 26.45 | 26.83 | 25.61 | 25.78 | 2,559,150 | +0.06(+0.23%) |
Mar 22, 2023 | 26.99 | 27.14 | 25.63 | 25.72 | 1,503,755 | -1.07(-3.98%) |
Mar 21, 2023 | 26.71 | 27.08 | 26.43 | 26.79 | 932,116 | +0.71(+2.73%) |
Mar 20, 2023 | 25.33 | 26.22 | 25.30 | 26.08 | 1,712,253 | +0.83(+3.28%) |
Mar 17, 2023 | 25.51 | 25.65 | 24.71 | 25.25 | 3,193,625 | -1.25(-4.72%) |
Mar 16, 2023 | 24.95 | 26.71 | 24.54 | 26.50 | 3,931,556 | +0.57(+2.20%) |
Mar 15, 2023 | 25.35 | 26.47 | 24.64 | 25.93 | 2,183,590 | -1.64(-5.96%) |
Mar 14, 2023 | 26.70 | 27.73 | 26.38 | 27.57 | 2,504,022 | +1.49(+5.72%) |
Mar 13, 2023 | 24.39 | 26.76 | 23.75 | 26.08 | 3,192,454 | -0.32(-1.21%) |
Mar 10, 2023 | 27.69 | 27.71 | 26.29 | 26.40 | 2,584,514 | -2.98(-10.15%) |
Mar 09, 2023 | 29.80 | 30.01 | 29.00 | 29.38 | 3,114,089 | -0.20(-0.67%) |
Mar 08, 2023 | 29.07 | 29.86 | 28.56 | 29.58 | 1,329,817 | -0.07(-0.23%) |
Mar 07, 2023 | 29.86 | 30.38 | 29.08 | 29.65 | 1,010,789 | -0.52(-1.72%) |
Mar 06, 2023 | 29.17 | 30.25 | 29.11 | 30.17 | 1,654,812 | +0.66(+2.22%) |
Mar 03, 2023 | 30.40 | 30.74 | 29.48 | 29.51 | 1,868,206 | -2.25(-7.07%) |
Mar 02, 2023 | 32.13 | 32.29 | 31.66 | 31.76 | 2,460,809 | +0.88(+2.84%) |
Mar 01, 2023 | 30.51 | 31.25 | 30.33 | 30.88 | 744,356 | +0.95(+3.16%) |
Feb 28, 2023 | 30.94 | 31.19 | 29.94 | 29.94 | 691,604 | -0.46(-1.51%) |
Feb 27, 2023 | 30.32 | 30.62 | 29.93 | 30.40 | 407,648 | -0.19(-0.63%) |
Feb 24, 2023 | 30.15 | 30.92 | 29.86 | 30.59 | 772,585 | +1.16(+3.94%) |
Feb 23, 2023 | 30.04 | 30.11 | 29.12 | 29.43 | 1,359,323 | -0.83(-2.73%) |
Feb 22, 2023 | 30.56 | 30.56 | 29.89 | 30.25 | 597,625 | -0.86(-2.76%) |
Feb 21, 2023 | 30.55 | 31.16 | 30.44 | 31.11 | 1,465,007 | +1.74(+5.91%) |
Feb 17, 2023 | 30.52 | 30.60 | 29.37 | 29.38 | 1,782,266 | -0.64(-2.13%) |
Feb 16, 2023 | 29.65 | 30.24 | 29.49 | 30.02 | 1,908,596 | +1.26(+4.37%) |
Feb 15, 2023 | 28.35 | 29.19 | 28.11 | 28.76 | 875,358 | +0.76(+2.70%) |
Feb 14, 2023 | 27.81 | 28.68 | 27.32 | 28.00 | 1,351,086 | +0.21(+0.75%) |
Feb 13, 2023 | 28.24 | 28.32 | 27.65 | 27.79 | 1,154,726 | -0.72(-2.53%) |
Feb 10, 2023 | 27.68 | 28.69 | 27.65 | 28.52 | 1,254,444 | +1.01(+3.68%) |
Feb 09, 2023 | 26.08 | 27.66 | 25.96 | 27.51 | 2,928,115 | +0.75(+2.79%) |
Feb 08, 2023 | 27.17 | 27.63 | 26.73 | 26.76 | 1,063,687 | -0.37(-1.36%) |
Feb 07, 2023 | 26.89 | 27.16 | 26.18 | 27.13 | 1,174,276 | +0.64(+2.42%) |
Feb 06, 2023 | 26.62 | 26.66 | 26.20 | 26.49 | 1,093,126 | +0.63(+2.43%) |
Feb 03, 2023 | 25.80 | 26.30 | 25.63 | 25.86 | 1,852,832 | +1.09(+4.41%) |
Feb 02, 2023 | 24.36 | 24.91 | 24.04 | 24.77 | 1,563,798 | -0.08(-0.32%) |
Feb 01, 2023 | 25.26 | 26.07 | 24.55 | 24.84 | 1,608,014 | -0.87(-3.40%) |
Jan 31, 2023 | 25.89 | 26.70 | 25.66 | 25.72 | 786,422 | -0.67(-2.53%) |
Jan 30, 2023 | 26.30 | 26.45 | 25.75 | 26.39 | 485,027 | +0.33(+1.25%) |
Jan 27, 2023 | 26.43 | 26.51 | 25.90 | 26.06 | 846,703 | +0.18(+0.71%) |
Jan 26, 2023 | 25.71 | 26.19 | 25.37 | 25.88 | 2,235,162 | +0.40(+1.58%) |
Jan 25, 2023 | 25.56 | 26.07 | 25.17 | 25.47 | 1,671,686 | -0.19(-0.73%) |
Jan 24, 2023 | 26.51 | 27.02 | 25.49 | 25.66 | 1,124,929 | -1.15(-4.29%) |
Jan 23, 2023 | 26.86 | 26.91 | 26.42 | 26.81 | 1,067,370 | +0.42(+1.58%) |
Jan 20, 2023 | 25.87 | 26.46 | 25.68 | 26.39 | 1,709,371 | +1.22(+4.87%) |
Jan 19, 2023 | 25.05 | 25.51 | 24.88 | 25.17 | 1,262,727 | +0.46(+1.86%) |
Jan 18, 2023 | 24.79 | 25.82 | 24.58 | 24.71 | 5,224,806 | -1.86(-6.99%) |
Jan 17, 2023 | 26.88 | 26.92 | 26.19 | 26.57 | 1,331,507 | +0.49(+1.87%) |
Jan 13, 2023 | 25.85 | 26.34 | 25.36 | 26.08 | 2,543,767 | +0.76(+2.99%) |
Jan 12, 2023 | 26.83 | 27.78 | 25.32 | 25.32 | 2,864,190 | -1.62(-6.02%) |
Jan 11, 2023 | 27.50 | 27.70 | 26.91 | 26.95 | 581,458 | -1.36(-4.79%) |
Jan 10, 2023 | 27.82 | 28.64 | 27.65 | 28.30 | 1,550,075 | +1.37(+5.08%) |
Jan 09, 2023 | 27.96 | 28.05 | 26.82 | 26.93 | 977,722 | -0.43(-1.59%) |
Jan 06, 2023 | 29.42 | 29.48 | 27.25 | 27.37 | 1,944,658 | -1.61(-5.55%) |
Jan 05, 2023 | 30.13 | 30.19 | 28.93 | 28.97 | 1,262,854 | -0.31(-1.05%) |
Jan 04, 2023 | 28.95 | 29.85 | 28.75 | 29.28 | 1,248,099 | -1.23(-4.03%) |
Jan 03, 2023 | 29.82 | 31.12 | 29.64 | 30.51 | 1,164,493 | -1.83(-5.64%) |
Dec 30, 2022 | 32.02 | 32.49 | 31.51 | 32.34 | 1,706,152 | +1.08(+3.45%) |
Dec 29, 2022 | 32.04 | 32.11 | 30.99 | 31.26 | 1,184,102 | -1.10(-3.40%) |
Dec 28, 2022 | 31.38 | 32.52 | 31.16 | 32.36 | 1,615,543 | +0.61(+1.91%) |
Dec 27, 2022 | 31.54 | 31.85 | 30.94 | 31.76 | 1,297,264 | +1.82(+6.08%) |
Dec 23, 2022 | 29.65 | 30.08 | 29.43 | 29.94 | 1,960,690 | +1.26(+4.40%) |
Dec 22, 2022 | 28.64 | 28.91 | 28.32 | 28.67 | 1,339,251 | -0.02(-0.06%) |
Dec 21, 2022 | 28.13 | 29.24 | 28.02 | 28.69 | 1,471,804 | -0.15(-0.51%) |
Dec 20, 2022 | 28.89 | 29.07 | 28.55 | 28.84 | 3,399,592 | +1.50(+5.47%) |
Dec 19, 2022 | 26.95 | 27.60 | 26.95 | 27.34 | 1,188,505 | +1.34(+5.15%) |
Dec 16, 2022 | 26.36 | 26.61 | 25.53 | 26.00 | 1,756,712 | +0.84(+3.36%) |
Dec 15, 2022 | 25.10 | 25.28 | 24.60 | 25.16 | 3,633,872 | -0.28(-1.10%) |
Dec 14, 2022 | 25.81 | 26.35 | 25.35 | 25.44 | 1,455,911 | -0.36(-1.41%) |
Dec 13, 2022 | 24.78 | 25.96 | 24.75 | 25.80 | 2,056,768 | -0.71(-2.69%) |
Dec 12, 2022 | 25.68 | 26.86 | 25.47 | 26.52 | 1,889,012 | -0.28(-1.04%) |
Dec 09, 2022 | 25.72 | 26.80 | 25.57 | 26.80 | 2,265,473 | +1.97(+7.95%) |
Dec 08, 2022 | 25.13 | 25.29 | 24.66 | 24.82 | 1,937,972 | +0.19(+0.76%) |
Dec 07, 2022 | 25.41 | 25.54 | 24.48 | 24.64 | 2,791,020 | -1.84(-6.96%) |
Dec 06, 2022 | 26.81 | 27.06 | 26.13 | 26.48 | 1,403,463 | -1.00(-3.63%) |
Dec 05, 2022 | 27.37 | 28.03 | 27.25 | 27.47 | 2,200,023 | +1.01(+3.81%) |
Dec 02, 2022 | 27.81 | 28.33 | 26.41 | 26.47 | 2,980,660 | -0.96(-3.50%) |
Dec 01, 2022 | 29.76 | 29.79 | 27.39 | 27.42 | 2,856,016 | -2.95(-9.70%) |
Nov 30, 2022 | 31.35 | 31.54 | 30.37 | 30.37 | 1,380,348 | -0.60(-1.94%) |
Nov 29, 2022 | 30.85 | 31.04 | 30.09 | 30.97 | 2,942,828 | +1.07(+3.59%) |
Nov 28, 2022 | 29.55 | 30.34 | 29.37 | 29.90 | 1,094,041 | -0.29(-0.95%) |
Nov 25, 2022 | 30.44 | 30.56 | 30.14 | 30.18 | 321,004 | +0.33(+1.09%) |
Nov 23, 2022 | 30.87 | 30.93 | 29.81 | 29.86 | 2,006,136 | -1.62(-5.15%) |
Nov 22, 2022 | 32.26 | 32.41 | 31.27 | 31.48 | 1,253,909 | -1.34(-4.07%) |
Nov 21, 2022 | 32.28 | 33.10 | 32.08 | 32.82 | 893,648 | -0.37(-1.12%) |
Nov 18, 2022 | 32.35 | 33.34 | 32.04 | 33.19 | 1,527,129 | +0.56(+1.72%) |
Nov 17, 2022 | 32.68 | 33.06 | 32.34 | 32.62 | 1,256,770 | +1.04(+3.31%) |
Nov 16, 2022 | 32.93 | 33.20 | 31.50 | 31.58 | 2,200,132 | -2.19(-6.48%) |
Nov 15, 2022 | 34.77 | 34.94 | 33.64 | 33.77 | 2,147,145 | -1.70(-4.80%) |
Nov 14, 2022 | 35.18 | 36.03 | 35.10 | 35.47 | 900,765 | +0.24(+0.67%) |
Nov 11, 2022 | 35.53 | 35.53 | 34.68 | 35.23 | 755,867 | +0.43(+1.23%) |
Nov 10, 2022 | 36.58 | 36.65 | 34.54 | 34.81 | 2,881,574 | -4.52(-11.49%) |
Nov 09, 2022 | 40.23 | 40.43 | 38.81 | 39.32 | 1,476,780 | -0.34(-0.86%) |
Nov 08, 2022 | 40.37 | 40.37 | 38.79 | 39.66 | 1,489,390 | -1.23(-3.02%) |
Nov 07, 2022 | 39.11 | 41.01 | 38.98 | 40.90 | 1,196,893 | +1.21(+3.04%) |
Nov 04, 2022 | 38.78 | 39.90 | 38.06 | 39.69 | 1,681,845 | +1.83(+4.83%) |
Nov 03, 2022 | 38.62 | 38.69 | 37.21 | 37.87 | 2,974,909 | +0.61(+1.65%) |
Nov 02, 2022 | 36.58 | 37.65 | 37.25 | 1,765,518 | +0.47(+1.27%) | |
Nov 01, 2022 | 35.98 | 37.38 | 35.96 | 36.78 | 2,425,160 | -1.18(-3.11%) |
Oct 31, 2022 | 37.51 | 39.02 | 37.23 | 37.96 | 2,387,514 | +0.95(+2.56%) |
Oct 28, 2022 | 36.91 | 37.41 | 36.05 | 37.02 | 1,436,942 | +0.80(+2.22%) |
Oct 27, 2022 | 36.81 | 37.67 | 35.69 | 36.21 | 2,431,767 | -1.24(-3.32%) |
Oct 26, 2022 | 38.20 | 38.24 | 37.06 | 37.46 | 2,678,039 | -1.68(-4.30%) |
Oct 25, 2022 | 39.86 | 39.93 | 38.86 | 39.14 | 2,602,025 | -3.68(-8.60%) |
Oct 24, 2022 | 42.23 | 43.46 | 41.25 | 42.82 | 2,747,829 | +1.13(+2.70%) |
Oct 21, 2022 | 41.94 | 42.53 | 40.79 | 41.69 | 3,972,333 | +2.12(+5.37%) |
Oct 20, 2022 | 38.40 | 39.71 | 37.87 | 39.57 | 2,137,041 | +1.92(+5.11%) |
Oct 19, 2022 | 36.93 | 37.79 | 36.69 | 37.65 | 1,660,613 | +1.92(+5.37%) |
Oct 18, 2022 | 36.08 | 37.23 | 35.59 | 35.73 | 1,446,806 | -0.23(-0.63%) |
Oct 17, 2022 | 34.61 | 36.04 | 34.20 | 35.95 | 1,256,365 | +0.62(+1.75%) |
Oct 14, 2022 | 33.68 | 35.67 | 33.60 | 35.34 | 2,543,885 | +0.91(+2.64%) |
Oct 13, 2022 | 35.55 | 35.55 | 33.51 | 34.43 | 1,727,218 | +0.90(+2.69%) |
Oct 12, 2022 | 34.63 | 34.70 | 33.34 | 33.53 | 1,292,158 | -0.49(-1.45%) |
Oct 11, 2022 | 34.16 | 34.89 | 32.91 | 34.02 | 1,214,354 | -0.36(-1.06%) |
Oct 10, 2022 | 33.44 | 35.03 | 33.39 | 34.38 | 1,876,368 | +1.49(+4.53%) |
Oct 07, 2022 | 33.07 | 33.39 | 32.30 | 32.89 | 1,154,566 | +0.89(+2.77%) |
Oct 06, 2022 | 31.44 | 32.37 | 31.21 | 32.01 | 1,051,802 | +0.53(+1.67%) |
Oct 05, 2022 | 31.31 | 32.24 | 31.16 | 31.48 | 1,656,328 | +0.97(+3.18%) |
Oct 04, 2022 | 29.96 | 30.74 | 29.57 | 30.51 | 1,680,703 | +0.19(+0.61%) |
Oct 03, 2022 | 30.24 | 30.88 | 29.48 | 30.32 | 1,813,344 | -1.40(-4.41%) |
Sep 30, 2022 | 30.13 | 31.93 | 29.65 | 31.72 | 2,810,082 | +1.15(+3.77%) |
Sep 29, 2022 | 31.32 | 31.40 | 30.19 | 30.57 | 2,118,536 | +0.55(+1.82%) |
Sep 28, 2022 | 31.42 | 31.90 | 29.98 | 30.02 | 2,798,339 | -3.35(-10.04%) |
Sep 27, 2022 | 31.94 | 33.46 | 31.63 | 33.37 | 3,002,595 | +2.44(+7.88%) |
Sep 26, 2022 | 29.62 | 31.33 | 29.54 | 30.94 | 1,999,693 | +1.66(+5.68%) |
Sep 23, 2022 | 29.66 | 30.25 | 28.70 | 29.27 | 1,521,134 | -0.37(-1.25%) |
Sep 22, 2022 | 29.20 | 30.03 | 29.11 | 29.64 | 2,177,595 | +2.10(+7.61%) |
Sep 21, 2022 | 28.65 | 29.19 | 27.53 | 27.55 | 1,407,145 | -1.45(-5.00%) |
Sep 20, 2022 | 29.34 | 29.62 | 28.50 | 29.00 | 1,067,446 | +0.88(+3.14%) |
Sep 19, 2022 | 28.40 | 28.53 | 27.75 | 28.12 | 734,817 | -0.16(-0.55%) |
Sep 16, 2022 | 28.38 | 28.54 | 27.57 | 28.27 | 1,431,153 | +0.62(+2.23%) |
Sep 15, 2022 | 27.74 | 27.91 | 27.46 | 27.65 | 749,454 | +0.10(+0.34%) |
Sep 14, 2022 | 28.09 | 28.27 | 27.42 | 27.56 | 1,065,701 | -0.28(-1.02%) |
Sep 13, 2022 | 28.70 | 28.94 | 27.79 | 27.84 | 1,184,257 | -0.17(-0.61%) |
Sep 12, 2022 | 27.14 | 28.38 | 26.93 | 28.02 | 877,140 | +0.67(+2.46%) |
Sep 09, 2022 | 27.36 | 27.84 | 26.96 | 27.34 | 674,043 | -0.18(-0.65%) |
Sep 08, 2022 | 26.98 | 27.52 | 26.48 | 27.52 | 823,146 | +0.83(+3.09%) |
Sep 07, 2022 | 27.41 | 27.44 | 26.46 | 26.70 | 1,193,632 | -1.33(-4.73%) |
Sep 06, 2022 | 27.03 | 28.02 | 27.00 | 28.02 | 1,502,696 | +1.99(+7.65%) |
Sep 02, 2022 | 26.58 | 26.60 | 25.85 | 26.03 | 1,012,697 | -0.48(-1.81%) |
Sep 01, 2022 | 26.30 | 26.94 | 26.07 | 26.51 | 2,147,667 | +1.41(+5.64%) |
Aug 31, 2022 | 24.61 | 25.30 | 24.18 | 25.10 | 1,101,368 | +0.73(+3.01%) |
Aug 30, 2022 | 24.65 | 24.90 | 24.07 | 24.36 | 594,199 | -0.25(-1.02%) |
Aug 29, 2022 | 24.46 | 24.93 | 24.40 | 24.61 | 526,111 | +0.61(+2.54%) |
Aug 26, 2022 | 24.85 | 25.02 | 23.80 | 24.00 | 2,006,468 | -0.55(-2.25%) |
Aug 25, 2022 | 25.54 | 25.77 | 24.33 | 24.56 | 1,305,666 | -1.08(-4.19%) |
Aug 24, 2022 | 25.40 | 25.82 | 25.15 | 25.63 | 1,402,586 | +0.60(+2.38%) |
Aug 23, 2022 | 24.97 | 25.23 | 24.11 | 25.04 | 1,452,334 | +0.39(+1.57%) |
Aug 22, 2022 | 24.48 | 24.96 | 24.43 | 24.65 | 1,703,809 | +0.27(+1.11%) |
Aug 19, 2022 | 24.23 | 24.54 | 24.22 | 24.38 | 1,794,485 | +1.12(+4.83%) |
Aug 18, 2022 | 23.18 | 23.42 | 22.79 | 23.26 | 935,319 | -0.11(-0.49%) |
Aug 17, 2022 | 23.14 | 23.57 | 23.12 | 23.37 | 1,134,493 | +0.78(+3.45%) |
Aug 16, 2022 | 23.04 | 23.63 | 22.58 | 22.59 | 831,122 | -0.32(-1.38%) |
Aug 15, 2022 | 22.40 | 22.91 | 22.13 | 22.91 | 502,335 | +0.05(+0.21%) |
Aug 12, 2022 | 23.12 | 23.51 | 22.82 | 22.86 | 1,337,346 | -0.72(-3.04%) |
Aug 11, 2022 | 22.14 | 23.71 | 22.07 | 23.58 | 1,629,182 | +1.57(+7.13%) |
Aug 10, 2022 | 21.66 | 22.21 | 21.03 | 22.01 | 1,661,738 | +0.41(+1.90%) |
Aug 09, 2022 | 21.66 | 21.79 | 21.34 | 21.60 | 826,917 | +0.24(+1.13%) |
Aug 08, 2022 | 21.71 | 21.77 | 21.23 | 21.36 | 1,092,465 | -1.02(-4.57%) |
Aug 05, 2022 | 22.06 | 22.71 | 22.05 | 22.38 | 3,030,454 | +1.42(+6.76%) |
Aug 04, 2022 | 21.06 | 21.30 | 20.77 | 20.96 | 1,375,924 | +0.12(+0.57%) |
Aug 03, 2022 | 22.07 | 22.56 | 20.83 | 20.84 | 2,999,637 | -1.04(-4.76%) |
Aug 02, 2022 | 20.53 | 22.01 | 20.28 | 21.89 | 5,021,358 | +1.28(+6.21%) |
Aug 01, 2022 | 21.63 | 21.68 | 20.56 | 20.61 | 2,652,901 | -1.55(-6.98%) |
Jul 29, 2022 | 22.03 | 22.25 | 21.15 | 22.15 | 2,566,949 | +0.14(+0.64%) |
Jul 28, 2022 | 21.79 | 22.25 | 21.33 | 22.01 | 4,276,547 | -0.48(-2.13%) |
Jul 27, 2022 | 21.89 | 22.59 | 21.60 | 22.49 | 2,521,545 | +0.33(+1.50%) |
Jul 26, 2022 | 21.37 | 22.21 | 21.19 | 22.16 | 2,010,290 | -0.09(-0.39%) |
Jul 25, 2022 | 22.58 | 22.72 | 22.13 | 22.25 | 2,336,207 | +0.68(+3.14%) |
Jul 22, 2022 | 21.73 | 21.91 | 21.17 | 21.57 | 4,223,775 | -1.17(-5.15%) |
Jul 21, 2022 | 23.62 | 23.66 | 22.66 | 22.74 | 2,618,824 | -1.21(-5.05%) |
Jul 20, 2022 | 23.39 | 24.31 | 23.38 | 23.95 | 1,711,153 | -0.19(-0.77%) |
Jul 19, 2022 | 23.72 | 24.55 | 23.63 | 24.14 | 1,859,636 | +0.38(+1.62%) |
Jul 18, 2022 | 23.56 | 24.19 | 23.54 | 23.75 | 2,057,008 | +0.74(+3.20%) |
Jul 15, 2022 | 23.20 | 23.35 | 22.63 | 23.01 | 2,659,377 | -0.39(-1.68%) |
Jul 14, 2022 | 23.71 | 24.00 | 23.04 | 23.41 | 2,241,941 | +0.56(+2.45%) |
Jul 13, 2022 | 24.50 | 24.70 | 22.74 | 22.85 | 3,767,908 | -0.88(-3.69%) |
Jul 12, 2022 | 23.42 | 23.78 | 22.98 | 23.72 | 1,553,134 | -0.41(-1.70%) |
Jul 11, 2022 | 24.54 | 24.60 | 23.87 | 24.14 | 1,773,098 | -1.28(-5.03%) |
Jul 08, 2022 | 24.80 | 25.70 | 24.76 | 25.41 | 2,071,683 | +0.86(+3.50%) |
Jul 07, 2022 | 23.76 | 24.73 | 23.71 | 24.56 | 1,950,544 | +0.62(+2.61%) |
Jul 06, 2022 | 22.40 | 23.94 | 22.33 | 23.93 | 2,400,845 | +1.15(+5.03%) |
Jul 05, 2022 | 22.71 | 23.14 | 22.19 | 22.78 | 2,279,719 | -0.56(-2.42%) |
Jul 01, 2022 | 23.27 | 23.72 | 22.25 | 23.35 | 3,144,552 | -0.73(-3.04%) |
Jun 30, 2022 | 24.14 | 24.16 | 23.51 | 24.08 | 3,081,693 | -0.70(-2.81%) |
Jun 29, 2022 | 25.75 | 25.90 | 24.73 | 24.78 | 1,721,733 | -1.17(-4.50%) |
Jun 28, 2022 | 26.50 | 26.82 | 25.90 | 25.94 | 1,553,914 | -0.35(-1.32%) |
Jun 27, 2022 | 26.54 | 26.61 | 25.91 | 26.29 | 1,685,384 | +0.69(+2.68%) |
Jun 24, 2022 | 25.07 | 25.70 | 24.62 | 25.60 | 1,835,393 | +0.98(+3.97%) |
Jun 23, 2022 | 24.79 | 25.07 | 23.95 | 24.63 | 3,846,092 | -0.68(-2.67%) |
Jun 22, 2022 | 25.65 | 25.86 | 25.18 | 25.30 | 3,697,642 | -2.24(-8.12%) |
Jun 21, 2022 | 27.56 | 27.76 | 26.92 | 27.54 | 2,538,041 | +1.42(+5.44%) |
Jun 17, 2022 | 26.25 | 26.95 | 25.66 | 26.12 | 2,803,930 | -0.36(-1.34%) |
Jun 16, 2022 | 28.86 | 29.05 | 26.46 | 26.47 | 4,030,713 | -0.54(-1.99%) |
Jun 15, 2022 | 27.68 | 28.49 | 26.96 | 27.01 | 3,925,253 | -1.64(-5.74%) |
Jun 14, 2022 | 27.40 | 28.84 | 27.04 | 28.65 | 3,106,922 | +1.03(+3.73%) |
Jun 13, 2022 | 26.80 | 28.26 | 26.65 | 27.62 | 4,490,363 | +2.35(+9.29%) |
Jun 10, 2022 | 24.87 | 25.78 | 24.72 | 25.28 | 2,892,963 | +0.48(+1.95%) |
Jun 09, 2022 | 25.19 | 25.29 | 24.65 | 24.79 | 1,178,325 | -0.25(-0.99%) |
Jun 08, 2022 | 24.65 | 25.04 | 24.39 | 25.04 | 1,329,189 | +0.60(+2.44%) |
Jun 07, 2022 | 24.73 | 24.74 | 23.96 | 24.44 | 2,045,071 | -0.77(-3.07%) |
Jun 06, 2022 | 24.43 | 25.25 | 24.22 | 25.22 | 2,625,923 | +1.29(+5.41%) |
Jun 03, 2022 | 24.45 | 24.58 | 23.86 | 23.92 | 2,498,566 | +0.17(+0.72%) |
Jun 02, 2022 | 23.53 | 24.23 | 23.47 | 23.75 | 1,365,707 | -0.02(-0.09%) |
Jun 01, 2022 | 23.37 | 24.07 | 23.09 | 23.77 | 3,815,928 | +0.11(+0.48%) |
May 31, 2022 | 23.32 | 24.04 | 23.31 | 23.66 | 1,861,157 | +1.37(+6.16%) |
May 27, 2022 | 22.13 | 22.45 | 21.89 | 22.29 | 1,714,882 | -0.13(-0.58%) |
May 26, 2022 | 22.26 | 22.97 | 22.25 | 22.42 | 2,780,445 | +0.30(+1.37%) |
May 25, 2022 | 21.94 | 22.52 | 21.94 | 22.12 | 2,156,642 | -0.26(-1.18%) |
May 24, 2022 | 22.96 | 22.99 | 21.91 | 22.38 | 3,637,660 | -1.41(-5.93%) |
May 23, 2022 | 23.13 | 23.79 | 22.82 | 23.79 | 2,301,885 | +1.12(+4.95%) |
May 20, 2022 | 23.51 | 23.53 | 22.38 | 22.67 | 3,566,741 | -0.83(-3.54%) |
May 19, 2022 | 22.56 | 23.66 | 22.54 | 23.50 | 2,432,441 | -0.17(-0.70%) |
May 18, 2022 | 25.11 | 25.14 | 23.57 | 23.66 | 3,584,247 | -1.61(-6.38%) |
May 17, 2022 | 25.08 | 25.30 | 24.70 | 25.28 | 2,205,428 | +0.92(+3.79%) |
May 16, 2022 | 24.13 | 24.37 | 23.70 | 24.35 | 2,028,433 | +0.01(+0.04%) |
May 13, 2022 | 23.73 | 24.34 | 23.62 | 24.34 | 3,460,926 | +1.12(+4.83%) |
May 12, 2022 | 23.06 | 23.28 | 22.60 | 23.22 | 4,354,373 | +0.05(+0.19%) |
May 11, 2022 | 25.19 | 25.36 | 23.12 | 23.18 | 4,631,764 | -1.37(-5.57%) |
May 10, 2022 | 24.40 | 24.69 | 23.71 | 24.54 | 4,987,335 | -0.73(-2.89%) |
May 09, 2022 | 26.53 | 26.63 | 25.23 | 25.27 | 4,738,982 | -0.68(-2.62%) |
May 06, 2022 | 25.65 | 26.15 | 25.03 | 25.95 | 4,837,655 | +1.17(+4.74%) |
May 05, 2022 | 24.24 | 25.60 | 24.19 | 24.78 | 5,575,953 | +1.81(+7.88%) |
May 04, 2022 | 23.33 | 23.69 | 22.74 | 22.97 | 4,035,070 | -0.36(-1.54%) |
May 03, 2022 | 22.67 | 23.37 | 22.51 | 23.33 | 3,775,324 | -0.47(-1.99%) |
May 02, 2022 | 23.42 | 23.92 | 23.19 | 23.80 | 4,705,570 | +1.16(+5.13%) |
Apr 29, 2022 | 22.71 | 22.81 | 21.82 | 22.64 | 3,596,769 | +0.82(+3.76%) |
Apr 28, 2022 | 22.16 | 22.33 | 21.76 | 21.82 | 2,391,845 | -0.02(-0.11%) |
Apr 27, 2022 | 21.18 | 21.92 | 21.12 | 21.84 | 2,332,525 | +0.73(+3.44%) |
Apr 26, 2022 | 21.08 | 21.41 | 20.74 | 21.12 | 3,280,446 | -0.60(-2.75%) |
Apr 25, 2022 | 21.63 | 21.92 | 21.17 | 21.71 | 4,409,850 | -0.69(-3.07%) |
Apr 22, 2022 | 22.38 | 22.49 | 21.61 | 22.40 | 3,549,188 | +0.38(+1.74%) |
Apr 21, 2022 | 21.96 | 22.81 | 21.91 | 22.02 | 3,981,421 | +0.51(+2.37%) |
Apr 20, 2022 | 22.37 | 22.51 | 21.32 | 21.51 | 4,874,741 | -1.36(-5.95%) |
Apr 19, 2022 | 22.97 | 23.21 | 22.64 | 22.87 | 4,398,916 | +0.44(+1.97%) |
Apr 18, 2022 | 22.03 | 22.64 | 21.90 | 22.43 | 3,205,355 | +0.36(+1.61%) |
Apr 14, 2022 | 20.98 | 22.24 | 20.98 | 22.07 | 3,516,302 | +1.32(+6.35%) |
Apr 13, 2022 | 20.89 | 20.95 | 20.28 | 20.76 | 1,978,492 | -0.18(-0.85%) |
Apr 12, 2022 | 20.39 | 21.12 | 20.33 | 20.93 | 3,457,993 | +0.07(+0.32%) |
Apr 11, 2022 | 20.49 | 21.13 | 20.36 | 20.87 | 4,287,565 | +0.92(+4.63%) |
Apr 08, 2022 | 19.75 | 20.30 | 19.59 | 19.94 | 3,111,313 | +0.62(+3.21%) |
Apr 07, 2022 | 19.44 | 19.76 | 19.22 | 19.32 | 2,758,830 | +0.44(+2.35%) |
Apr 06, 2022 | 19.29 | 19.31 | 18.51 | 18.88 | 2,808,539 | +0.45(+2.45%) |
Apr 05, 2022 | 17.55 | 18.49 | 17.52 | 18.43 | 2,466,611 | +1.19(+6.93%) |
Apr 04, 2022 | 17.05 | 17.53 | 17.05 | 17.24 | 2,268,658 | +0.33(+1.94%) |