Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.13 | 32.67 | 31.88 | 32.09 | 693,293 | -0.07(-0.21%) |
Mar 30, 2023 | 31.68 | 32.40 | 31.52 | 32.16 | 431,398 | +0.69(+2.19%) |
Mar 29, 2023 | 31.30 | 31.87 | 30.90 | 31.47 | 344,822 | -0.01(-0.03%) |
Mar 28, 2023 | 30.52 | 31.56 | 30.22 | 31.48 | 439,069 | +1.49(+4.96%) |
Mar 27, 2023 | 28.98 | 30.05 | 28.45 | 29.99 | 1,168,035 | +0.41(+1.39%) |
Mar 24, 2023 | 30.49 | 30.83 | 29.39 | 29.58 | 947,370 | -1.26(-4.07%) |
Mar 23, 2023 | 30.80 | 31.61 | 30.48 | 30.84 | 582,309 | +0.71(+2.36%) |
Mar 22, 2023 | 29.45 | 30.67 | 29.21 | 30.13 | 446,277 | +0.84(+2.88%) |
Mar 21, 2023 | 29.41 | 29.78 | 29.11 | 29.29 | 589,275 | +0.36(+1.26%) |
Mar 20, 2023 | 27.89 | 29.26 | 27.56 | 28.92 | 526,057 | +0.85(+3.04%) |
Mar 17, 2023 | 28.56 | 28.83 | 28.00 | 28.07 | 829,225 | -0.10(-0.37%) |
Mar 16, 2023 | 27.62 | 28.27 | 27.26 | 28.17 | 523,831 | +0.47(+1.70%) |
Mar 15, 2023 | 27.36 | 27.88 | 26.95 | 27.70 | 557,582 | -0.27(-0.97%) |
Mar 14, 2023 | 27.88 | 28.21 | 27.24 | 27.97 | 464,429 | -0.03(-0.10%) |
Mar 13, 2023 | 28.20 | 28.41 | 27.53 | 28.00 | 644,461 | -0.44(-1.55%) |
Mar 10, 2023 | 27.95 | 28.65 | 27.44 | 28.44 | 522,083 | +0.44(+1.58%) |
Mar 09, 2023 | 28.42 | 28.50 | 27.63 | 28.00 | 679,703 | -1.01(-3.47%) |
Mar 08, 2023 | 28.62 | 29.31 | 28.54 | 29.01 | 439,514 | -0.02(-0.06%) |
Mar 07, 2023 | 29.79 | 29.79 | 28.58 | 29.03 | 554,314 | -0.88(-2.96%) |
Mar 06, 2023 | 30.90 | 30.90 | 29.83 | 29.91 | 473,595 | -1.08(-3.49%) |
Mar 03, 2023 | 30.70 | 31.26 | 30.63 | 30.99 | 332,332 | +0.36(+1.17%) |
Mar 02, 2023 | 29.55 | 30.64 | 29.41 | 30.63 | 496,871 | +0.67(+2.23%) |
Mar 01, 2023 | 30.06 | 30.45 | 29.60 | 29.97 | 671,334 | +1.29(+4.49%) |
Feb 28, 2023 | 29.00 | 29.42 | 28.62 | 28.68 | 718,839 | -0.70(-2.37%) |
Feb 27, 2023 | 29.93 | 30.15 | 29.27 | 29.37 | 320,505 | +0.10(+0.35%) |
Feb 24, 2023 | 29.15 | 30.18 | 28.77 | 29.27 | 720,267 | -0.38(-1.27%) |
Feb 23, 2023 | 30.74 | 31.03 | 29.21 | 29.65 | 584,138 | -0.87(-2.86%) |
Feb 22, 2023 | 29.83 | 30.74 | 29.83 | 30.52 | 1,010,809 | +0.59(+1.98%) |
Feb 21, 2023 | 31.57 | 31.87 | 29.70 | 29.93 | 961,623 | -2.46(-7.61%) |
Feb 17, 2023 | 32.91 | 33.18 | 32.22 | 32.39 | 599,113 | -1.30(-3.85%) |
Feb 16, 2023 | 34.65 | 35.33 | 33.12 | 33.69 | 1,078,494 | -0.61(-1.78%) |
Feb 15, 2023 | 32.64 | 34.35 | 32.51 | 34.30 | 541,008 | +1.18(+3.58%) |
Feb 14, 2023 | 33.13 | 33.72 | 32.67 | 33.12 | 1,030,350 | -0.69(-2.03%) |
Feb 13, 2023 | 34.15 | 34.63 | 33.14 | 33.80 | 692,473 | +0.40(+1.21%) |
Feb 10, 2023 | 34.06 | 34.54 | 33.18 | 33.40 | 972,090 | -1.50(-4.31%) |
Feb 09, 2023 | 34.58 | 35.56 | 34.48 | 34.90 | 467,716 | +1.49(+4.45%) |
Feb 08, 2023 | 33.77 | 33.78 | 33.16 | 33.42 | 700,697 | -0.40(-1.20%) |
Feb 07, 2023 | 33.71 | 34.05 | 33.14 | 33.82 | 589,499 | +0.52(+1.55%) |
Feb 06, 2023 | 32.77 | 33.47 | 32.36 | 33.30 | 704,126 | -0.48(-1.42%) |
Feb 03, 2023 | 34.38 | 34.99 | 33.62 | 33.78 | 684,242 | -1.00(-2.87%) |
Feb 02, 2023 | 34.17 | 35.10 | 33.89 | 34.78 | 1,271,400 | +0.73(+2.15%) |
Feb 01, 2023 | 33.32 | 34.43 | 33.20 | 34.05 | 943,466 | +1.27(+3.87%) |
Jan 31, 2023 | 32.33 | 33.46 | 32.21 | 32.78 | 1,009,825 | -0.59(-1.78%) |
Jan 30, 2023 | 33.77 | 33.82 | 32.57 | 33.37 | 604,474 | -1.00(-2.90%) |
Jan 27, 2023 | 35.54 | 35.64 | 34.32 | 34.37 | 323,428 | -0.92(-2.61%) |
Jan 26, 2023 | 34.74 | 35.29 | 33.92 | 35.29 | 364,787 | +1.10(+3.22%) |
Jan 25, 2023 | 34.38 | 34.46 | 33.90 | 34.19 | 296,251 | -0.26(-0.76%) |
Jan 24, 2023 | 34.14 | 34.92 | 34.09 | 34.45 | 370,786 | -0.12(-0.35%) |
Jan 23, 2023 | 35.34 | 35.83 | 34.54 | 34.57 | 533,623 | -0.75(-2.13%) |
Jan 20, 2023 | 35.35 | 36.59 | 34.80 | 35.33 | 964,508 | +0.98(+2.85%) |
Jan 19, 2023 | 34.25 | 35.47 | 33.77 | 34.35 | 1,194,389 | +0.78(+2.32%) |
Jan 18, 2023 | 34.16 | 34.32 | 33.12 | 33.57 | 534,903 | +0.11(+0.34%) |
Jan 17, 2023 | 33.26 | 33.95 | 33.02 | 33.46 | 1,043,095 | -0.27(-0.81%) |
Jan 13, 2023 | 33.98 | 34.10 | 33.25 | 33.73 | 507,826 | -0.12(-0.36%) |
Jan 12, 2023 | 33.23 | 34.02 | 33.07 | 33.85 | 433,135 | +0.16(+0.47%) |
Jan 11, 2023 | 33.37 | 34.47 | 33.27 | 33.69 | 971,090 | +0.09(+0.28%) |
Jan 10, 2023 | 33.17 | 33.88 | 32.83 | 33.60 | 845,758 | +0.87(+2.64%) |
Jan 09, 2023 | 34.31 | 34.60 | 32.61 | 32.73 | 961,248 | -0.87(-2.57%) |
Jan 06, 2023 | 32.65 | 33.97 | 32.13 | 33.60 | 1,283,613 | +0.83(+2.53%) |
Jan 05, 2023 | 31.63 | 33.73 | 31.50 | 32.77 | 1,260,447 | +0.32(+0.99%) |
Jan 04, 2023 | 31.09 | 33.20 | 31.09 | 32.45 | 1,128,885 | +2.27(+7.51%) |
Jan 03, 2023 | 29.65 | 30.49 | 29.49 | 30.18 | 461,674 | +1.41(+4.90%) |
Dec 30, 2022 | 28.68 | 29.44 | 28.41 | 28.77 | 320,244 | -0.40(-1.39%) |
Dec 29, 2022 | 28.02 | 29.46 | 27.84 | 29.18 | 679,982 | +1.14(+4.06%) |
Dec 28, 2022 | 30.04 | 30.25 | 27.83 | 28.04 | 951,168 | -2.00(-6.67%) |
Dec 27, 2022 | 29.73 | 30.73 | 29.73 | 30.04 | 499,118 | +0.32(+1.08%) |
Dec 23, 2022 | 30.53 | 30.65 | 29.68 | 29.72 | 260,974 | -0.89(-2.92%) |
Dec 22, 2022 | 30.90 | 31.26 | 29.94 | 30.62 | 344,205 | +0.11(+0.37%) |
Dec 21, 2022 | 30.18 | 30.99 | 29.75 | 30.50 | 715,638 | +0.41(+1.37%) |
Dec 20, 2022 | 29.16 | 30.36 | 29.02 | 30.09 | 610,152 | +0.34(+1.14%) |
Dec 19, 2022 | 29.67 | 30.00 | 29.22 | 29.75 | 529,106 | +0.04(+0.13%) |
Dec 16, 2022 | 29.01 | 29.86 | 28.79 | 29.71 | 1,148,267 | +0.56(+1.94%) |
Dec 15, 2022 | 29.14 | 29.83 | 28.64 | 29.15 | 533,338 | -0.22(-0.74%) |
Dec 14, 2022 | 29.92 | 30.18 | 28.85 | 29.36 | 559,505 | -0.53(-1.76%) |
Dec 13, 2022 | 30.62 | 31.17 | 29.68 | 29.89 | 593,826 | +0.21(+0.70%) |
Dec 12, 2022 | 30.41 | 30.41 | 28.42 | 29.68 | 684,557 | -1.30(-4.19%) |
Dec 09, 2022 | 30.16 | 31.71 | 29.89 | 30.98 | 1,433,313 | +1.03(+3.45%) |
Dec 08, 2022 | 28.84 | 30.47 | 28.84 | 29.95 | 996,522 | +2.29(+8.30%) |
Dec 07, 2022 | 27.68 | 28.42 | 26.86 | 27.65 | 749,845 | -0.86(-3.00%) |
Dec 06, 2022 | 28.21 | 28.85 | 27.66 | 28.51 | 624,252 | +0.51(+1.81%) |
Dec 05, 2022 | 29.40 | 29.59 | 27.99 | 28.00 | 1,034,090 | -0.79(-2.74%) |
Dec 02, 2022 | 26.57 | 28.94 | 26.47 | 28.79 | 789,498 | +2.16(+8.12%) |
Dec 01, 2022 | 27.83 | 27.86 | 26.53 | 26.63 | 459,437 | -1.49(-5.28%) |
Nov 30, 2022 | 27.63 | 28.28 | 27.16 | 28.11 | 2,139,526 | +1.65(+6.25%) |
Nov 29, 2022 | 26.33 | 27.27 | 25.75 | 26.46 | 981,420 | +1.22(+4.84%) |
Nov 28, 2022 | 25.28 | 25.62 | 24.55 | 25.24 | 2,281,261 | +0.06(+0.22%) |
Nov 25, 2022 | 25.90 | 26.21 | 25.14 | 25.18 | 369,043 | -1.42(-5.34%) |
Nov 23, 2022 | 26.99 | 27.26 | 26.18 | 26.60 | 436,341 | +0.16(+0.60%) |
Nov 22, 2022 | 25.35 | 26.53 | 25.03 | 26.44 | 654,748 | +0.57(+2.22%) |
Nov 21, 2022 | 26.43 | 26.68 | 25.74 | 25.87 | 526,281 | -0.83(-3.10%) |
Nov 18, 2022 | 27.35 | 27.41 | 26.28 | 26.69 | 1,082,289 | -1.07(-3.86%) |
Nov 17, 2022 | 27.13 | 28.42 | 26.81 | 27.77 | 788,675 | +0.23(+0.82%) |
Nov 16, 2022 | 29.75 | 29.78 | 27.27 | 27.54 | 532,309 | -2.26(-7.57%) |
Nov 15, 2022 | 29.29 | 30.68 | 29.19 | 29.80 | 1,158,495 | +1.47(+5.18%) |
Nov 14, 2022 | 28.73 | 30.09 | 28.27 | 28.33 | 945,805 | +0.01(+0.03%) |
Nov 11, 2022 | 27.98 | 28.81 | 27.66 | 28.32 | 990,921 | +0.84(+3.05%) |
Nov 10, 2022 | 28.05 | 28.57 | 27.43 | 27.48 | 560,541 | +0.39(+1.46%) |
Nov 09, 2022 | 27.68 | 28.09 | 26.82 | 27.09 | 521,175 | -1.30(-4.57%) |
Nov 08, 2022 | 28.77 | 29.21 | 27.96 | 28.39 | 585,106 | -0.76(-2.61%) |
Nov 07, 2022 | 30.82 | 30.87 | 28.74 | 29.15 | 685,864 | -1.23(-4.05%) |
Nov 04, 2022 | 30.58 | 31.45 | 28.99 | 30.38 | 1,269,815 | +2.10(+7.41%) |
Nov 03, 2022 | 26.41 | 28.90 | 26.02 | 28.28 | 764,553 | +1.24(+4.59%) |
Nov 02, 2022 | 27.28 | 28.01 | 27.04 | 723,252 | +0.28(+1.05%) | |
Nov 01, 2022 | 26.31 | 27.53 | 26.04 | 26.76 | 520,222 | +2.20(+8.96%) |
Oct 31, 2022 | 24.99 | 25.50 | 24.27 | 24.56 | 747,852 | -0.90(-3.54%) |
Oct 28, 2022 | 25.33 | 25.70 | 24.80 | 25.46 | 699,094 | -0.97(-3.66%) |
Oct 27, 2022 | 26.67 | 27.25 | 26.16 | 26.43 | 537,044 | -0.95(-3.47%) |
Oct 26, 2022 | 25.22 | 27.63 | 24.86 | 27.38 | 704,885 | +2.12(+8.41%) |
Oct 25, 2022 | 24.63 | 25.92 | 24.62 | 25.26 | 652,777 | +1.22(+5.09%) |
Oct 24, 2022 | 24.45 | 25.49 | 22.25 | 24.03 | 1,452,666 | -2.54(-9.55%) |
Oct 21, 2022 | 25.95 | 27.08 | 25.90 | 26.57 | 289,337 | +0.49(+1.87%) |
Oct 20, 2022 | 25.51 | 27.50 | 25.51 | 26.08 | 588,348 | +0.52(+2.02%) |
Oct 19, 2022 | 27.25 | 27.57 | 25.51 | 25.57 | 360,426 | -2.07(-7.49%) |
Oct 18, 2022 | 28.13 | 28.49 | 27.44 | 27.63 | 258,070 | -0.29(-1.04%) |
Oct 17, 2022 | 28.68 | 29.05 | 27.93 | 27.93 | 447,945 | +0.04(+0.13%) |
Oct 14, 2022 | 28.01 | 28.17 | 27.27 | 27.89 | 382,023 | +0.35(+1.26%) |
Oct 13, 2022 | 26.08 | 27.86 | 25.87 | 27.54 | 349,422 | +0.58(+2.16%) |
Oct 12, 2022 | 26.35 | 27.22 | 26.35 | 26.96 | 340,512 | +0.43(+1.63%) |
Oct 11, 2022 | 27.08 | 27.24 | 25.94 | 26.53 | 416,151 | -0.83(-3.03%) |
Oct 10, 2022 | 27.76 | 27.97 | 27.14 | 27.35 | 474,766 | -0.96(-3.39%) |
Oct 07, 2022 | 28.84 | 29.17 | 28.15 | 28.31 | 313,255 | -1.02(-3.49%) |
Oct 06, 2022 | 29.36 | 29.68 | 29.05 | 29.34 | 235,345 | -0.39(-1.33%) |
Oct 05, 2022 | 29.94 | 30.76 | 29.45 | 29.73 | 296,451 | +0.07(+0.22%) |
Oct 04, 2022 | 29.03 | 29.84 | 28.99 | 29.67 | 592,839 | +1.03(+3.61%) |
Oct 03, 2022 | 27.02 | 29.01 | 26.89 | 28.63 | 598,957 | +1.59(+5.88%) |
Sep 30, 2022 | 27.17 | 27.91 | 27.00 | 27.04 | 380,497 | -0.42(-1.54%) |
Sep 29, 2022 | 27.77 | 28.08 | 26.98 | 27.47 | 521,909 | -1.06(-3.72%) |
Sep 28, 2022 | 27.72 | 28.83 | 27.67 | 28.53 | 347,594 | +0.17(+0.60%) |
Sep 27, 2022 | 28.66 | 29.68 | 28.08 | 28.36 | 505,144 | -0.31(-1.08%) |
Sep 26, 2022 | 28.66 | 29.57 | 28.45 | 28.67 | 433,601 | -0.07(-0.23%) |
Sep 23, 2022 | 28.71 | 29.35 | 28.55 | 28.73 | 397,406 | -0.54(-1.83%) |
Sep 22, 2022 | 27.94 | 30.12 | 27.69 | 29.27 | 542,962 | +0.91(+3.22%) |
Sep 21, 2022 | 30.66 | 30.66 | 28.33 | 28.36 | 717,143 | -2.50(-8.10%) |
Sep 20, 2022 | 30.51 | 31.71 | 30.42 | 30.86 | 435,893 | +0.47(+1.55%) |
Sep 19, 2022 | 30.40 | 30.82 | 30.18 | 30.39 | 508,283 | -0.43(-1.40%) |
Sep 16, 2022 | 31.38 | 31.49 | 30.40 | 30.82 | 880,362 | -1.10(-3.45%) |
Sep 15, 2022 | 31.33 | 32.08 | 31.18 | 31.92 | 342,723 | +0.13(+0.41%) |
Sep 14, 2022 | 32.05 | 32.34 | 30.67 | 31.79 | 457,155 | -0.39(-1.23%) |
Sep 13, 2022 | 33.16 | 33.88 | 31.84 | 32.19 | 384,967 | -1.94(-5.68%) |
Sep 12, 2022 | 33.23 | 34.61 | 32.43 | 34.12 | 628,173 | +1.34(+4.07%) |
Sep 09, 2022 | 32.63 | 32.91 | 32.30 | 32.79 | 434,189 | +1.29(+4.09%) |
Sep 08, 2022 | 31.75 | 31.92 | 30.61 | 31.50 | 694,737 | -0.69(-2.13%) |
Sep 07, 2022 | 31.53 | 32.50 | 31.48 | 32.19 | 477,191 | +0.94(+3.01%) |
Sep 06, 2022 | 31.73 | 32.27 | 31.22 | 31.25 | 554,697 | -0.72(-2.26%) |
Sep 02, 2022 | 31.41 | 32.26 | 30.94 | 31.97 | 647,766 | +0.06(+0.18%) |
Sep 01, 2022 | 32.85 | 32.92 | 31.14 | 31.91 | 693,603 | -1.57(-4.69%) |
Aug 31, 2022 | 32.92 | 34.14 | 32.36 | 33.48 | 1,271,622 | +1.33(+4.12%) |
Aug 30, 2022 | 32.08 | 32.36 | 31.19 | 32.16 | 729,527 | -0.17(-0.52%) |
Aug 29, 2022 | 34.56 | 34.90 | 32.33 | 32.33 | 400,878 | -2.44(-7.01%) |
Aug 26, 2022 | 36.23 | 36.46 | 33.91 | 34.76 | 605,130 | -0.30(-0.86%) |
Aug 25, 2022 | 33.89 | 35.70 | 33.50 | 35.06 | 1,356,232 | +1.74(+5.22%) |
Aug 24, 2022 | 32.26 | 33.73 | 32.04 | 33.32 | 590,765 | +0.62(+1.90%) |
Aug 23, 2022 | 33.00 | 33.29 | 32.00 | 32.70 | 480,034 | -0.21(-0.63%) |
Aug 22, 2022 | 32.97 | 33.14 | 32.30 | 32.91 | 676,613 | +0.20(+0.60%) |
Aug 19, 2022 | 32.36 | 33.07 | 32.07 | 32.71 | 362,888 | +0.18(+0.55%) |
Aug 18, 2022 | 32.68 | 33.15 | 32.28 | 32.53 | 319,117 | -0.51(-1.54%) |
Aug 17, 2022 | 33.19 | 33.50 | 32.00 | 33.04 | 301,238 | -0.30(-0.90%) |
Aug 16, 2022 | 32.83 | 33.68 | 32.28 | 33.34 | 852,728 | +0.27(+0.82%) |
Aug 15, 2022 | 32.45 | 33.81 | 31.83 | 33.07 | 543,861 | -0.06(-0.17%) |
Aug 12, 2022 | 33.43 | 33.81 | 32.39 | 33.13 | 618,639 | -0.73(-2.17%) |
Aug 11, 2022 | 34.32 | 35.75 | 33.77 | 33.86 | 611,280 | +0.47(+1.41%) |
Aug 10, 2022 | 33.77 | 34.00 | 32.99 | 33.39 | 344,918 | -0.63(-1.85%) |
Aug 09, 2022 | 34.15 | 34.71 | 33.55 | 34.02 | 290,288 | +0.00(+0.00%) |
Aug 08, 2022 | 35.40 | 35.81 | 33.95 | 34.02 | 586,492 | -1.71(-4.79%) |
Aug 05, 2022 | 35.73 | 36.18 | 35.22 | 35.73 | 498,891 | -0.64(-1.76%) |
Aug 04, 2022 | 38.34 | 38.45 | 35.91 | 36.37 | 731,312 | -1.00(-2.67%) |
Aug 03, 2022 | 33.51 | 37.60 | 33.41 | 37.37 | 802,151 | +3.93(+11.75%) |
Aug 02, 2022 | 31.11 | 33.67 | 31.05 | 33.44 | 616,292 | +1.70(+5.36%) |
Aug 01, 2022 | 32.86 | 33.10 | 31.15 | 31.73 | 700,797 | -1.82(-5.44%) |
Jul 29, 2022 | 32.71 | 33.67 | 31.86 | 33.56 | 1,232,074 | -0.79(-2.30%) |
Jul 28, 2022 | 34.43 | 34.98 | 33.59 | 34.35 | 770,170 | -0.63(-1.80%) |
Jul 27, 2022 | 35.05 | 35.53 | 34.03 | 34.98 | 561,799 | +0.39(+1.11%) |
Jul 26, 2022 | 33.99 | 34.67 | 33.36 | 34.59 | 358,651 | +0.75(+2.22%) |
Jul 25, 2022 | 33.63 | 33.85 | 32.94 | 33.84 | 207,091 | +0.57(+1.72%) |
Jul 22, 2022 | 35.04 | 35.04 | 33.05 | 33.27 | 383,092 | -1.78(-5.07%) |
Jul 21, 2022 | 33.09 | 35.18 | 33.09 | 35.04 | 457,880 | +1.95(+5.88%) |
Jul 20, 2022 | 34.24 | 34.94 | 32.49 | 33.10 | 398,008 | -1.04(-3.06%) |
Jul 19, 2022 | 33.43 | 34.28 | 32.83 | 34.14 | 531,014 | +0.93(+2.80%) |
Jul 18, 2022 | 32.76 | 33.66 | 32.71 | 33.21 | 549,637 | +1.31(+4.10%) |
Jul 15, 2022 | 31.72 | 32.28 | 30.96 | 31.90 | 676,842 | -0.05(-0.15%) |
Jul 14, 2022 | 32.78 | 33.20 | 31.00 | 31.95 | 439,753 | -1.25(-3.77%) |
Jul 13, 2022 | 33.04 | 33.77 | 32.59 | 33.20 | 412,621 | +0.21(+0.63%) |
Jul 12, 2022 | 32.96 | 33.65 | 32.31 | 32.99 | 643,620 | -0.09(-0.28%) |
Jul 11, 2022 | 33.83 | 34.30 | 31.79 | 33.09 | 737,879 | -2.48(-6.98%) |
Jul 08, 2022 | 35.42 | 35.89 | 35.15 | 35.57 | 503,637 | -0.26(-0.73%) |
Jul 07, 2022 | 34.94 | 36.78 | 34.51 | 35.83 | 526,294 | +1.31(+3.79%) |
Jul 06, 2022 | 36.03 | 36.21 | 33.23 | 34.53 | 752,457 | -2.10(-5.73%) |
Jul 05, 2022 | 36.88 | 36.88 | 34.88 | 36.62 | 898,882 | -0.38(-1.02%) |
Jul 01, 2022 | 36.82 | 37.40 | 35.46 | 37.00 | 518,539 | +0.02(+0.05%) |
Jun 30, 2022 | 36.62 | 37.60 | 34.59 | 36.98 | 858,591 | -0.29(-0.78%) |
Jun 29, 2022 | 36.93 | 37.55 | 36.51 | 37.27 | 1,377,023 | +0.34(+0.92%) |
Jun 28, 2022 | 34.34 | 37.19 | 33.38 | 36.93 | 1,692,349 | +3.04(+8.96%) |
Jun 27, 2022 | 33.97 | 34.60 | 33.56 | 33.90 | 767,720 | +0.91(+2.77%) |
Jun 24, 2022 | 33.06 | 33.60 | 32.20 | 32.99 | 984,671 | +0.58(+1.80%) |
Jun 23, 2022 | 32.86 | 33.40 | 31.58 | 32.40 | 571,454 | +0.16(+0.50%) |
Jun 22, 2022 | 31.47 | 32.79 | 31.15 | 32.24 | 616,156 | +0.05(+0.15%) |
Jun 21, 2022 | 32.33 | 32.85 | 31.71 | 32.20 | 788,393 | +0.49(+1.54%) |
Jun 17, 2022 | 32.63 | 33.27 | 31.57 | 31.71 | 1,026,501 | +0.19(+0.60%) |
Jun 16, 2022 | 32.28 | 32.78 | 31.27 | 31.52 | 661,379 | -1.86(-5.58%) |
Jun 15, 2022 | 32.38 | 34.24 | 32.13 | 33.38 | 840,997 | +1.41(+4.41%) |
Jun 14, 2022 | 31.24 | 32.24 | 30.89 | 31.97 | 803,742 | +0.99(+3.19%) |
Jun 13, 2022 | 31.71 | 32.31 | 30.79 | 30.98 | 877,384 | -1.74(-5.32%) |
Jun 10, 2022 | 34.62 | 34.62 | 32.72 | 32.72 | 1,054,649 | -1.56(-4.55%) |
Jun 09, 2022 | 34.35 | 35.63 | 34.02 | 34.28 | 1,135,348 | -1.00(-2.83%) |
Jun 08, 2022 | 34.79 | 35.67 | 34.20 | 35.28 | 1,120,619 | +0.99(+2.88%) |
Jun 07, 2022 | 32.89 | 34.45 | 32.67 | 34.29 | 796,382 | +1.39(+4.23%) |
Jun 06, 2022 | 34.97 | 35.35 | 32.64 | 32.90 | 766,527 | -0.25(-0.77%) |
Jun 03, 2022 | 33.05 | 33.40 | 31.97 | 33.15 | 532,060 | -0.17(-0.51%) |
Jun 02, 2022 | 34.03 | 34.73 | 32.88 | 33.32 | 697,939 | -0.99(-2.88%) |
Jun 01, 2022 | 34.04 | 34.83 | 32.56 | 34.31 | 994,838 | +0.14(+0.41%) |
May 31, 2022 | 33.10 | 34.17 | 32.61 | 34.17 | 2,455,623 | +2.19(+6.85%) |
May 27, 2022 | 31.01 | 32.09 | 29.61 | 31.98 | 849,833 | +0.87(+2.81%) |
May 26, 2022 | 29.52 | 31.34 | 29.18 | 31.10 | 993,286 | +1.88(+6.43%) |
May 25, 2022 | 26.32 | 30.09 | 26.03 | 29.22 | 981,796 | +2.33(+8.67%) |
May 24, 2022 | 27.10 | 27.65 | 25.27 | 26.89 | 965,763 | +0.23(+0.85%) |
May 23, 2022 | 27.48 | 27.48 | 26.13 | 26.67 | 510,521 | -0.51(-1.87%) |
May 20, 2022 | 28.45 | 28.97 | 26.89 | 27.17 | 527,244 | -0.89(-3.18%) |
May 19, 2022 | 28.21 | 29.28 | 27.86 | 28.07 | 1,000,038 | -0.05(-0.17%) |
May 18, 2022 | 26.51 | 28.11 | 26.12 | 28.11 | 717,788 | +1.24(+4.62%) |
May 17, 2022 | 26.96 | 27.84 | 26.43 | 26.87 | 676,396 | +0.59(+2.25%) |
May 16, 2022 | 24.23 | 26.83 | 24.23 | 26.28 | 612,826 | +1.85(+7.58%) |
May 13, 2022 | 24.26 | 25.45 | 23.99 | 24.43 | 523,776 | +0.73(+3.10%) |
May 12, 2022 | 23.60 | 24.45 | 22.82 | 23.70 | 697,149 | -0.25(-1.06%) |
May 11, 2022 | 24.65 | 25.56 | 23.45 | 23.95 | 569,331 | -0.48(-1.96%) |
May 10, 2022 | 24.55 | 25.77 | 23.85 | 24.43 | 602,022 | +0.59(+2.49%) |
May 09, 2022 | 24.61 | 24.64 | 23.16 | 23.84 | 440,868 | -1.39(-5.52%) |
May 06, 2022 | 25.94 | 26.09 | 24.75 | 25.23 | 372,048 | -1.11(-4.21%) |
May 05, 2022 | 27.69 | 27.92 | 25.71 | 26.34 | 597,027 | -2.16(-7.59%) |
May 04, 2022 | 27.05 | 28.50 | 26.89 | 28.50 | 469,966 | +1.02(+3.69%) |
May 03, 2022 | 28.01 | 28.49 | 27.18 | 27.48 | 515,970 | -0.38(-1.35%) |
May 02, 2022 | 27.47 | 28.53 | 27.18 | 27.86 | 366,015 | +0.53(+1.93%) |
Apr 29, 2022 | 27.76 | 28.78 | 27.26 | 27.33 | 672,331 | +1.26(+4.83%) |
Apr 28, 2022 | 26.11 | 26.32 | 24.91 | 26.07 | 796,263 | +0.82(+3.24%) |
Apr 27, 2022 | 23.70 | 25.35 | 23.46 | 25.26 | 720,890 | +1.98(+8.53%) |
Apr 26, 2022 | 24.36 | 24.38 | 23.12 | 23.27 | 577,660 | -1.10(-4.51%) |
Apr 25, 2022 | 23.09 | 24.48 | 23.01 | 24.37 | 716,003 | +0.00(+0.00%) |
Apr 22, 2022 | 23.85 | 25.14 | 23.72 | 24.37 | 642,246 | +0.44(+1.85%) |
Apr 21, 2022 | 24.10 | 24.54 | 23.18 | 23.93 | 1,001,589 | -0.20(-0.82%) |
Apr 20, 2022 | 23.78 | 24.64 | 22.97 | 24.13 | 717,285 | +0.08(+0.35%) |
Apr 19, 2022 | 24.31 | 24.64 | 23.38 | 24.04 | 1,499,729 | -0.52(-2.11%) |
Apr 18, 2022 | 26.90 | 26.90 | 24.01 | 24.56 | 1,150,389 | -2.19(-8.19%) |
Apr 14, 2022 | 28.37 | 28.37 | 26.43 | 26.75 | 532,156 | -1.26(-4.50%) |
Apr 13, 2022 | 27.38 | 28.47 | 27.12 | 28.01 | 498,223 | +0.75(+2.76%) |
Apr 12, 2022 | 27.90 | 28.08 | 27.11 | 27.26 | 539,761 | -0.39(-1.39%) |
Apr 11, 2022 | 27.75 | 28.59 | 26.98 | 27.64 | 757,388 | -1.02(-3.54%) |
Apr 08, 2022 | 28.75 | 29.38 | 28.29 | 28.66 | 488,619 | -0.03(-0.10%) |
Apr 07, 2022 | 29.36 | 29.60 | 28.03 | 28.69 | 810,614 | -1.01(-3.39%) |
Apr 06, 2022 | 29.53 | 29.95 | 28.66 | 29.69 | 593,501 | -0.67(-2.20%) |
Apr 05, 2022 | 31.51 | 31.51 | 30.07 | 30.36 | 450,052 | -1.11(-3.53%) |
Apr 04, 2022 | 32.97 | 33.27 | 30.81 | 31.47 | 1,334,995 | -0.35(-1.09%) |