Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 46.71 | 47.70 | 46.71 | 47.52 | 1,605,280 | +0.99(+2.13%) |
Mar 30, 2023 | 46.46 | 46.96 | 46.44 | 46.53 | 965,479 | +0.38(+0.82%) |
Mar 29, 2023 | 46.26 | 46.68 | 45.64 | 46.15 | 1,553,592 | +0.40(+0.87%) |
Mar 28, 2023 | 44.79 | 45.78 | 44.43 | 45.75 | 1,788,094 | +1.08(+2.42%) |
Mar 27, 2023 | 45.29 | 45.29 | 44.13 | 44.67 | 1,236,819 | -0.24(-0.53%) |
Mar 24, 2023 | 43.84 | 45.05 | 43.67 | 44.91 | 1,455,397 | +0.45(+1.01%) |
Mar 23, 2023 | 44.80 | 45.64 | 44.09 | 44.46 | 1,368,459 | +0.12(+0.27%) |
Mar 22, 2023 | 45.07 | 45.41 | 44.32 | 44.34 | 1,144,497 | -0.93(-2.05%) |
Mar 21, 2023 | 44.92 | 45.49 | 44.84 | 45.27 | 1,233,913 | +1.27(+2.89%) |
Mar 20, 2023 | 44.78 | 45.04 | 43.48 | 44.00 | 1,243,600 | -0.44(-0.99%) |
Mar 17, 2023 | 44.46 | 44.73 | 43.94 | 44.44 | 1,847,930 | -0.27(-0.60%) |
Mar 16, 2023 | 43.05 | 44.83 | 42.78 | 44.71 | 1,908,021 | +1.49(+3.45%) |
Mar 15, 2023 | 42.09 | 43.28 | 41.56 | 43.22 | 1,834,558 | +0.14(+0.32%) |
Mar 14, 2023 | 42.55 | 43.31 | 42.42 | 43.08 | 1,562,467 | +1.42(+3.41%) |
Mar 13, 2023 | 42.22 | 42.76 | 41.58 | 41.66 | 1,701,416 | -1.32(-3.07%) |
Mar 10, 2023 | 43.60 | 43.90 | 42.40 | 42.98 | 1,939,535 | -0.36(-0.83%) |
Mar 09, 2023 | 44.42 | 44.68 | 43.24 | 43.34 | 1,635,117 | -1.00(-2.26%) |
Mar 08, 2023 | 44.34 | 44.61 | 43.97 | 44.34 | 1,530,282 | -0.17(-0.38%) |
Mar 07, 2023 | 45.04 | 45.49 | 44.44 | 44.51 | 1,228,372 | -0.53(-1.18%) |
Mar 06, 2023 | 45.76 | 45.85 | 44.85 | 45.04 | 1,549,318 | -0.83(-1.81%) |
Mar 03, 2023 | 45.93 | 46.06 | 45.49 | 45.87 | 1,507,927 | -0.07(-0.15%) |
Mar 02, 2023 | 45.00 | 46.08 | 44.66 | 45.94 | 1,189,195 | +0.62(+1.37%) |
Mar 01, 2023 | 44.66 | 45.43 | 44.66 | 45.32 | 1,184,321 | +0.81(+1.82%) |
Feb 28, 2023 | 44.11 | 44.71 | 43.99 | 44.51 | 1,380,964 | +0.57(+1.30%) |
Feb 27, 2023 | 44.50 | 44.69 | 43.88 | 43.94 | 1,020,543 | +0.06(+0.14%) |
Feb 24, 2023 | 43.59 | 44.03 | 43.24 | 43.88 | 1,200,533 | -0.36(-0.81%) |
Feb 23, 2023 | 44.32 | 44.52 | 43.63 | 44.24 | 1,180,336 | +0.35(+0.80%) |
Feb 22, 2023 | 43.55 | 44.09 | 43.55 | 43.89 | 1,160,064 | +0.35(+0.80%) |
Feb 21, 2023 | 44.47 | 44.58 | 43.52 | 43.54 | 1,386,973 | -1.18(-2.64%) |
Feb 17, 2023 | 44.50 | 45.00 | 44.34 | 44.72 | 1,136,256 | +0.14(+0.31%) |
Feb 16, 2023 | 45.23 | 45.67 | 44.58 | 44.58 | 1,377,859 | -0.75(-1.65%) |
Feb 15, 2023 | 44.60 | 45.60 | 44.56 | 45.33 | 1,306,589 | +0.26(+0.58%) |
Feb 14, 2023 | 44.26 | 45.20 | 44.08 | 45.07 | 1,969,039 | +0.32(+0.72%) |
Feb 13, 2023 | 43.95 | 44.80 | 43.80 | 44.75 | 1,694,563 | +0.97(+2.22%) |
Feb 10, 2023 | 43.70 | 44.14 | 43.27 | 43.78 | 2,228,185 | -0.33(-0.75%) |
Feb 09, 2023 | 44.83 | 45.34 | 43.95 | 44.11 | 1,609,105 | -0.08(-0.18%) |
Feb 08, 2023 | 44.47 | 44.53 | 43.22 | 44.19 | 2,534,198 | -0.82(-1.82%) |
Feb 07, 2023 | 44.38 | 45.08 | 43.75 | 45.01 | 2,040,985 | +0.22(+0.49%) |
Feb 06, 2023 | 44.45 | 45.38 | 44.15 | 44.79 | 2,799,172 | +0.11(+0.25%) |
Feb 03, 2023 | 45.80 | 47.18 | 44.47 | 44.68 | 6,590,537 | -4.50(-9.15%) |
Feb 02, 2023 | 49.16 | 49.56 | 48.48 | 49.18 | 2,279,966 | -0.04(-0.08%) |
Feb 01, 2023 | 48.16 | 49.55 | 47.65 | 49.22 | 3,165,109 | +1.07(+2.22%) |
Jan 31, 2023 | 47.66 | 48.38 | 47.65 | 48.15 | 2,295,915 | +0.50(+1.05%) |
Jan 30, 2023 | 46.88 | 48.18 | 46.80 | 47.65 | 1,786,010 | +0.17(+0.36%) |
Jan 27, 2023 | 47.85 | 48.21 | 47.41 | 47.48 | 1,672,449 | -0.41(-0.86%) |
Jan 26, 2023 | 48.63 | 49.00 | 47.48 | 47.89 | 912,769 | -0.22(-0.46%) |
Jan 25, 2023 | 47.89 | 48.44 | 47.29 | 48.11 | 1,598,997 | -0.38(-0.78%) |
Jan 24, 2023 | 48.23 | 49.03 | 48.01 | 48.49 | 1,156,524 | -0.26(-0.53%) |
Jan 23, 2023 | 48.94 | 49.40 | 48.02 | 48.75 | 3,174,394 | +2.13(+4.57%) |
Jan 20, 2023 | 46.54 | 46.99 | 45.85 | 46.62 | 1,245,953 | +0.74(+1.61%) |
Jan 19, 2023 | 45.46 | 45.98 | 45.06 | 45.88 | 1,702,845 | -0.18(-0.39%) |
Jan 18, 2023 | 45.56 | 46.41 | 45.41 | 46.06 | 2,167,510 | -0.16(-0.35%) |
Jan 17, 2023 | 46.23 | 46.89 | 46.15 | 46.22 | 1,902,891 | -0.34(-0.73%) |
Jan 13, 2023 | 45.94 | 46.68 | 45.73 | 46.56 | 2,423,887 | +0.37(+0.80%) |
Jan 12, 2023 | 46.59 | 46.83 | 45.74 | 46.19 | 2,299,746 | -0.29(-0.62%) |
Jan 11, 2023 | 46.30 | 46.72 | 46.05 | 46.48 | 1,088,115 | +0.26(+0.56%) |
Jan 10, 2023 | 45.88 | 46.37 | 45.44 | 46.22 | 1,698,057 | +0.44(+0.96%) |
Jan 09, 2023 | 44.53 | 46.05 | 43.97 | 45.78 | 2,245,848 | +1.19(+2.67%) |
Jan 06, 2023 | 44.06 | 44.73 | 43.58 | 44.59 | 1,612,039 | +1.37(+3.17%) |
Jan 05, 2023 | 42.81 | 43.55 | 42.07 | 43.22 | 1,360,679 | -0.23(-0.53%) |
Jan 04, 2023 | 42.38 | 43.94 | 42.20 | 43.45 | 1,858,452 | +1.62(+3.87%) |
Jan 03, 2023 | 42.42 | 42.55 | 41.54 | 41.83 | 1,550,600 | -0.12(-0.29%) |
Dec 30, 2022 | 41.35 | 42.01 | 41.22 | 41.95 | 1,023,986 | +0.06(+0.14%) |
Dec 29, 2022 | 41.61 | 42.22 | 41.55 | 41.89 | 960,981 | +0.27(+0.65%) |
Dec 28, 2022 | 42.56 | 42.63 | 41.41 | 41.62 | 954,793 | -0.89(-2.09%) |
Dec 27, 2022 | 42.29 | 42.66 | 41.98 | 42.51 | 978,444 | +0.51(+1.21%) |
Dec 23, 2022 | 41.96 | 42.18 | 41.44 | 42.00 | 832,546 | -0.18(-0.43%) |
Dec 22, 2022 | 41.69 | 42.28 | 41.40 | 42.18 | 1,163,461 | +0.11(+0.26%) |
Dec 21, 2022 | 41.80 | 43.00 | 41.80 | 42.07 | 1,934,979 | +1.68(+4.16%) |
Dec 20, 2022 | 40.84 | 41.20 | 40.25 | 40.39 | 1,291,514 | -0.57(-1.39%) |
Dec 19, 2022 | 41.00 | 41.34 | 40.73 | 40.96 | 1,012,518 | -0.12(-0.29%) |
Dec 16, 2022 | 41.34 | 41.75 | 40.72 | 41.08 | 2,340,550 | -0.82(-1.96%) |
Dec 15, 2022 | 41.54 | 42.07 | 40.84 | 41.90 | 1,027,662 | -0.49(-1.16%) |
Dec 14, 2022 | 42.63 | 42.89 | 41.95 | 42.39 | 750,216 | +0.05(+0.12%) |
Dec 13, 2022 | 43.66 | 44.34 | 41.94 | 42.34 | 1,773,285 | -0.22(-0.52%) |
Dec 12, 2022 | 42.52 | 42.75 | 42.24 | 42.56 | 929,059 | +0.31(+0.73%) |
Dec 09, 2022 | 42.85 | 42.98 | 42.02 | 42.25 | 1,188,429 | -1.11(-2.56%) |
Dec 08, 2022 | 42.86 | 43.45 | 42.43 | 43.36 | 1,186,980 | +0.85(+2.00%) |
Dec 07, 2022 | 42.68 | 43.05 | 42.29 | 42.51 | 770,592 | -0.43(-1.00%) |
Dec 06, 2022 | 42.01 | 42.96 | 41.97 | 42.94 | 1,770,401 | +1.19(+2.85%) |
Dec 05, 2022 | 42.89 | 42.89 | 41.63 | 41.75 | 835,764 | -1.48(-3.42%) |
Dec 02, 2022 | 42.46 | 43.45 | 42.46 | 43.23 | 1,017,646 | +0.25(+0.58%) |
Dec 01, 2022 | 42.33 | 43.49 | 42.13 | 42.98 | 2,074,250 | +0.81(+1.92%) |
Nov 30, 2022 | 40.89 | 42.29 | 40.78 | 42.17 | 3,042,226 | +1.80(+4.46%) |
Nov 29, 2022 | 39.71 | 40.56 | 39.63 | 40.37 | 1,356,899 | +0.62(+1.56%) |
Nov 28, 2022 | 39.69 | 40.39 | 39.57 | 39.75 | 1,380,779 | -0.35(-0.87%) |
Nov 25, 2022 | 40.09 | 40.38 | 40.00 | 40.10 | 467,699 | +0.00(+0.00%) |
Nov 23, 2022 | 39.97 | 40.60 | 39.76 | 40.10 | 690,382 | -0.04(-0.10%) |
Nov 22, 2022 | 39.25 | 40.22 | 38.99 | 40.14 | 1,383,944 | +1.05(+2.69%) |
Nov 21, 2022 | 39.50 | 39.75 | 38.62 | 39.09 | 1,111,963 | -0.75(-1.88%) |
Nov 18, 2022 | 40.70 | 40.90 | 39.62 | 39.84 | 1,274,543 | -0.05(-0.13%) |
Nov 17, 2022 | 39.07 | 39.97 | 38.81 | 39.89 | 1,419,346 | +0.11(+0.28%) |
Nov 16, 2022 | 39.50 | 40.04 | 39.31 | 39.78 | 1,061,027 | -0.46(-1.14%) |
Nov 15, 2022 | 40.30 | 41.30 | 40.06 | 40.24 | 1,913,841 | +1.06(+2.71%) |
Nov 14, 2022 | 39.21 | 39.78 | 39.07 | 39.18 | 1,550,319 | -0.39(-0.99%) |
Nov 11, 2022 | 38.10 | 39.85 | 38.02 | 39.57 | 2,414,389 | +1.82(+4.82%) |
Nov 10, 2022 | 36.92 | 37.75 | 36.89 | 37.75 | 1,399,236 | +2.20(+6.19%) |
Nov 09, 2022 | 35.35 | 35.94 | 35.11 | 35.55 | 1,300,642 | -0.28(-0.78%) |
Nov 08, 2022 | 36.13 | 36.40 | 35.29 | 35.83 | 1,052,388 | +0.10(+0.28%) |
Nov 07, 2022 | 36.88 | 36.88 | 35.10 | 35.73 | 1,302,662 | -0.79(-2.16%) |
Nov 04, 2022 | 35.75 | 36.83 | 35.62 | 36.52 | 2,314,733 | +1.70(+4.88%) |
Nov 03, 2022 | 34.52 | 35.36 | 33.77 | 34.82 | 1,402,665 | -0.04(-0.11%) |
Nov 02, 2022 | 35.03 | 34.86 | 3,509,798 | -0.37(-1.05%) | ||
Nov 01, 2022 | 34.40 | 35.34 | 34.23 | 35.23 | 2,468,572 | +0.80(+2.32%) |
Oct 31, 2022 | 33.29 | 34.75 | 33.17 | 34.43 | 2,702,581 | +1.07(+3.21%) |
Oct 28, 2022 | 32.61 | 33.67 | 32.16 | 33.36 | 2,048,334 | +0.72(+2.21%) |
Oct 27, 2022 | 32.82 | 33.20 | 32.01 | 32.64 | 2,785,863 | +0.23(+0.71%) |
Oct 26, 2022 | 33.70 | 34.78 | 32.30 | 32.41 | 7,214,920 | -3.52(-9.80%) |
Oct 25, 2022 | 34.65 | 36.08 | 34.65 | 35.93 | 3,704,368 | +1.25(+3.60%) |
Oct 24, 2022 | 34.90 | 35.17 | 34.15 | 34.68 | 2,480,977 | -0.22(-0.63%) |
Oct 21, 2022 | 33.83 | 35.17 | 33.63 | 34.90 | 2,200,553 | +1.07(+3.16%) |
Oct 20, 2022 | 36.15 | 36.47 | 33.70 | 33.83 | 3,372,074 | -1.87(-5.24%) |
Oct 19, 2022 | 35.65 | 36.18 | 35.24 | 35.70 | 1,289,499 | -0.23(-0.64%) |
Oct 18, 2022 | 36.51 | 36.96 | 35.46 | 35.93 | 1,916,118 | +0.51(+1.44%) |
Oct 17, 2022 | 35.48 | 35.64 | 34.85 | 35.42 | 2,062,313 | +0.72(+2.07%) |
Oct 14, 2022 | 35.23 | 35.58 | 34.34 | 34.70 | 1,369,216 | -0.23(-0.66%) |
Oct 13, 2022 | 33.97 | 35.38 | 33.40 | 34.93 | 1,648,731 | +0.32(+0.92%) |
Oct 12, 2022 | 34.24 | 34.82 | 33.97 | 34.61 | 1,495,370 | +0.49(+1.44%) |
Oct 11, 2022 | 33.40 | 34.70 | 33.33 | 34.12 | 1,302,103 | +0.50(+1.49%) |
Oct 10, 2022 | 34.28 | 34.44 | 32.94 | 33.62 | 1,444,964 | -0.76(-2.21%) |
Oct 07, 2022 | 34.23 | 34.44 | 33.89 | 34.38 | 983,858 | -0.50(-1.43%) |
Oct 06, 2022 | 34.88 | 35.27 | 34.41 | 34.88 | 790,260 | -0.06(-0.17%) |
Oct 05, 2022 | 33.59 | 35.09 | 33.59 | 34.94 | 1,499,211 | +0.85(+2.49%) |
Oct 04, 2022 | 32.99 | 34.09 | 32.99 | 34.09 | 2,049,089 | +1.94(+6.03%) |
Oct 03, 2022 | 32.16 | 32.70 | 31.91 | 32.15 | 1,949,956 | +0.43(+1.36%) |
Sep 30, 2022 | 32.09 | 33.03 | 31.28 | 31.72 | 3,717,891 | -2.38(-6.98%) |
Sep 29, 2022 | 33.83 | 34.16 | 33.23 | 34.10 | 1,049,954 | -0.29(-0.84%) |
Sep 28, 2022 | 33.60 | 34.59 | 33.53 | 34.39 | 1,901,690 | +1.05(+3.15%) |
Sep 27, 2022 | 33.35 | 33.68 | 32.64 | 33.34 | 1,287,963 | +0.39(+1.18%) |
Sep 26, 2022 | 33.68 | 33.99 | 32.66 | 32.95 | 1,741,270 | -0.97(-2.86%) |
Sep 23, 2022 | 34.53 | 34.67 | 33.40 | 33.92 | 1,708,274 | -1.36(-3.85%) |
Sep 22, 2022 | 36.09 | 36.21 | 35.16 | 35.28 | 876,096 | -0.61(-1.70%) |
Sep 21, 2022 | 36.59 | 37.11 | 35.85 | 35.89 | 844,102 | -0.40(-1.10%) |
Sep 20, 2022 | 36.29 | 36.72 | 36.09 | 36.29 | 994,214 | -0.56(-1.52%) |
Sep 19, 2022 | 35.57 | 37.00 | 35.57 | 36.85 | 1,347,577 | +0.99(+2.76%) |
Sep 16, 2022 | 35.72 | 36.48 | 35.37 | 35.86 | 2,232,812 | -0.30(-0.83%) |
Sep 15, 2022 | 36.00 | 36.80 | 35.87 | 36.16 | 1,136,870 | -0.18(-0.50%) |
Sep 14, 2022 | 36.50 | 36.77 | 35.90 | 36.34 | 1,383,850 | -0.01(-0.03%) |
Sep 13, 2022 | 37.31 | 37.65 | 36.11 | 36.35 | 1,584,986 | -2.59(-6.65%) |
Sep 12, 2022 | 38.49 | 39.40 | 38.49 | 38.94 | 1,327,058 | +0.87(+2.29%) |
Sep 09, 2022 | 37.47 | 38.33 | 37.45 | 38.07 | 1,387,024 | +0.98(+2.64%) |
Sep 08, 2022 | 37.27 | 37.49 | 35.90 | 37.09 | 1,535,487 | -0.67(-1.77%) |
Sep 07, 2022 | 36.86 | 38.02 | 36.86 | 37.76 | 1,618,147 | +0.73(+1.97%) |
Sep 06, 2022 | 37.32 | 37.49 | 36.03 | 37.03 | 2,022,717 | -0.13(-0.35%) |
Sep 02, 2022 | 37.94 | 38.17 | 36.89 | 37.16 | 1,151,420 | -0.37(-0.99%) |
Sep 01, 2022 | 37.50 | 37.65 | 36.81 | 37.53 | 1,117,294 | -0.27(-0.71%) |
Aug 31, 2022 | 38.31 | 38.70 | 37.78 | 37.80 | 1,313,785 | -0.48(-1.25%) |
Aug 30, 2022 | 39.12 | 39.29 | 38.26 | 38.28 | 735,772 | -0.39(-1.01%) |
Aug 29, 2022 | 38.02 | 39.03 | 37.86 | 38.67 | 858,408 | +0.15(+0.39%) |
Aug 26, 2022 | 39.78 | 39.84 | 38.41 | 38.52 | 835,883 | -1.17(-2.95%) |
Aug 25, 2022 | 39.08 | 40.23 | 38.94 | 39.69 | 1,291,056 | +0.70(+1.80%) |
Aug 24, 2022 | 38.62 | 39.30 | 38.48 | 38.99 | 939,645 | +0.30(+0.78%) |
Aug 23, 2022 | 39.24 | 39.48 | 38.55 | 38.69 | 1,085,758 | -0.22(-0.57%) |
Aug 22, 2022 | 38.74 | 39.16 | 38.42 | 38.91 | 992,217 | -0.58(-1.47%) |
Aug 19, 2022 | 40.13 | 40.20 | 39.29 | 39.49 | 845,337 | -0.83(-2.06%) |
Aug 18, 2022 | 40.08 | 40.54 | 39.80 | 40.32 | 930,500 | -0.19(-0.47%) |
Aug 17, 2022 | 41.22 | 41.28 | 40.05 | 40.51 | 896,952 | -1.03(-2.48%) |
Aug 16, 2022 | 40.00 | 41.62 | 39.99 | 41.54 | 1,299,083 | +1.34(+3.33%) |
Aug 15, 2022 | 40.01 | 40.38 | 39.83 | 40.20 | 1,628,973 | -0.01(-0.02%) |
Aug 12, 2022 | 40.44 | 40.44 | 39.85 | 40.21 | 1,098,954 | +0.21(+0.53%) |
Aug 11, 2022 | 39.75 | 40.48 | 39.35 | 40.00 | 1,567,205 | +0.75(+1.91%) |
Aug 10, 2022 | 39.25 | 40.12 | 39.09 | 39.25 | 1,454,265 | +1.01(+2.64%) |
Aug 09, 2022 | 39.20 | 39.27 | 37.80 | 38.24 | 1,250,535 | -1.24(-3.14%) |
Aug 08, 2022 | 39.56 | 40.37 | 39.41 | 39.48 | 938,234 | +0.15(+0.38%) |
Aug 05, 2022 | 39.00 | 39.61 | 38.87 | 39.33 | 808,078 | -0.05(-0.13%) |
Aug 04, 2022 | 38.55 | 39.41 | 38.20 | 39.38 | 1,060,423 | +0.82(+2.13%) |
Aug 03, 2022 | 37.88 | 38.87 | 37.80 | 38.56 | 1,052,989 | +0.99(+2.64%) |
Aug 02, 2022 | 38.08 | 38.15 | 37.48 | 37.57 | 1,068,625 | -0.72(-1.88%) |
Aug 01, 2022 | 37.68 | 38.46 | 37.26 | 38.29 | 1,394,827 | +0.33(+0.87%) |
Jul 29, 2022 | 38.16 | 38.27 | 37.60 | 37.96 | 1,921,870 | +0.10(+0.26%) |
Jul 28, 2022 | 36.60 | 38.06 | 36.52 | 37.86 | 2,130,327 | +1.45(+3.98%) |
Jul 27, 2022 | 36.09 | 36.62 | 33.51 | 36.41 | 3,824,624 | +0.75(+2.10%) |
Jul 26, 2022 | 37.01 | 37.41 | 35.08 | 35.66 | 4,652,337 | -2.25(-5.94%) |
Jul 25, 2022 | 38.15 | 38.37 | 37.19 | 37.91 | 1,987,945 | -0.37(-0.97%) |
Jul 22, 2022 | 38.62 | 38.79 | 37.84 | 38.28 | 1,390,078 | -0.25(-0.65%) |
Jul 21, 2022 | 38.54 | 38.80 | 38.15 | 38.53 | 1,151,610 | -0.10(-0.26%) |
Jul 20, 2022 | 37.81 | 38.78 | 37.69 | 38.63 | 1,721,459 | +0.72(+1.90%) |
Jul 19, 2022 | 35.18 | 38.25 | 35.17 | 37.91 | 3,837,875 | +0.79(+2.13%) |
Jul 18, 2022 | 37.35 | 37.90 | 36.96 | 37.12 | 1,486,163 | +0.40(+1.09%) |
Jul 15, 2022 | 37.14 | 37.37 | 36.24 | 36.72 | 1,356,947 | +0.12(+0.33%) |
Jul 14, 2022 | 36.34 | 36.74 | 35.90 | 36.60 | 552,022 | -0.36(-0.97%) |
Jul 13, 2022 | 35.75 | 37.14 | 35.50 | 36.96 | 775,681 | +0.56(+1.54%) |
Jul 12, 2022 | 36.30 | 37.31 | 36.05 | 36.40 | 786,685 | +0.00(+0.00%) |
Jul 11, 2022 | 36.38 | 36.82 | 36.00 | 36.40 | 650,023 | -0.54(-1.46%) |
Jul 08, 2022 | 36.88 | 37.06 | 36.23 | 36.94 | 709,201 | -0.06(-0.16%) |
Jul 07, 2022 | 36.06 | 37.04 | 35.94 | 37.00 | 1,171,277 | +1.21(+3.38%) |
Jul 06, 2022 | 36.29 | 36.89 | 35.24 | 35.79 | 1,432,315 | -0.68(-1.86%) |
Jul 05, 2022 | 34.55 | 36.82 | 34.55 | 36.47 | 1,282,105 | +1.18(+3.34%) |
Jul 01, 2022 | 35.35 | 35.51 | 34.22 | 35.29 | 1,416,154 | -0.29(-0.82%) |
Jun 30, 2022 | 36.10 | 36.21 | 34.65 | 35.58 | 1,765,897 | -1.31(-3.55%) |
Jun 29, 2022 | 37.55 | 37.55 | 36.36 | 36.89 | 767,079 | -0.49(-1.31%) |
Jun 28, 2022 | 38.70 | 39.61 | 37.36 | 37.38 | 1,284,733 | -1.16(-3.01%) |
Jun 27, 2022 | 38.74 | 39.08 | 37.94 | 38.54 | 1,106,518 | -0.04(-0.10%) |
Jun 24, 2022 | 37.22 | 38.87 | 37.22 | 38.58 | 1,161,318 | +1.91(+5.21%) |
Jun 23, 2022 | 36.43 | 36.89 | 35.98 | 36.67 | 1,621,228 | +0.65(+1.80%) |
Jun 22, 2022 | 36.20 | 36.41 | 35.70 | 36.02 | 929,253 | -0.68(-1.85%) |
Jun 21, 2022 | 37.03 | 37.48 | 36.27 | 36.70 | 1,009,992 | +0.23(+0.63%) |
Jun 17, 2022 | 35.55 | 36.87 | 35.35 | 36.47 | 1,528,987 | +1.07(+3.02%) |
Jun 16, 2022 | 36.63 | 36.64 | 35.03 | 35.40 | 1,256,399 | -2.52(-6.65%) |
Jun 15, 2022 | 38.63 | 38.63 | 37.16 | 37.92 | 1,637,002 | +0.89(+2.40%) |
Jun 14, 2022 | 36.80 | 37.59 | 36.68 | 37.03 | 1,223,630 | +0.31(+0.84%) |
Jun 13, 2022 | 38.02 | 38.31 | 36.27 | 36.72 | 2,047,184 | -2.70(-6.85%) |
Jun 10, 2022 | 40.50 | 40.89 | 39.40 | 39.42 | 954,385 | -1.93(-4.67%) |
Jun 09, 2022 | 41.51 | 42.07 | 41.21 | 41.35 | 1,094,228 | -0.49(-1.17%) |
Jun 08, 2022 | 41.83 | 42.83 | 41.59 | 41.84 | 1,212,148 | -0.50(-1.18%) |
Jun 07, 2022 | 40.55 | 42.49 | 40.31 | 42.34 | 1,419,175 | +1.14(+2.77%) |
Jun 06, 2022 | 41.63 | 41.83 | 40.92 | 41.20 | 1,002,602 | -0.07(-0.17%) |
Jun 03, 2022 | 40.87 | 41.49 | 40.34 | 41.27 | 751,942 | +0.01(+0.02%) |
Jun 02, 2022 | 39.49 | 41.29 | 39.22 | 41.26 | 1,175,657 | +2.01(+5.12%) |
Jun 01, 2022 | 39.79 | 40.15 | 38.57 | 39.25 | 906,445 | -0.15(-0.38%) |
May 31, 2022 | 39.25 | 39.79 | 38.39 | 39.40 | 1,765,884 | +0.16(+0.41%) |
May 27, 2022 | 37.87 | 39.31 | 37.81 | 39.24 | 1,113,798 | +1.56(+4.14%) |
May 26, 2022 | 36.59 | 38.60 | 36.33 | 37.68 | 1,160,628 | +1.71(+4.75%) |
May 25, 2022 | 34.07 | 36.23 | 34.07 | 35.97 | 1,290,594 | +1.29(+3.72%) |
May 24, 2022 | 35.56 | 35.85 | 34.05 | 34.68 | 1,179,467 | -1.67(-4.59%) |
May 23, 2022 | 36.11 | 36.69 | 35.58 | 36.35 | 1,181,103 | +0.22(+0.61%) |
May 20, 2022 | 36.47 | 36.63 | 34.72 | 36.13 | 1,370,616 | +0.23(+0.64%) |
May 19, 2022 | 36.50 | 37.10 | 35.70 | 35.90 | 1,456,764 | -1.15(-3.10%) |
May 18, 2022 | 37.20 | 38.46 | 36.86 | 37.05 | 1,236,867 | -1.17(-3.06%) |
May 17, 2022 | 37.57 | 38.28 | 36.91 | 38.22 | 1,075,735 | +1.38(+3.75%) |
May 16, 2022 | 37.66 | 38.05 | 36.62 | 36.84 | 1,066,684 | -1.05(-2.77%) |
May 13, 2022 | 37.01 | 38.52 | 37.01 | 37.89 | 1,357,124 | +1.41(+3.87%) |
May 12, 2022 | 35.28 | 37.19 | 35.11 | 36.48 | 1,613,403 | +0.97(+2.73%) |
May 11, 2022 | 36.25 | 37.08 | 35.44 | 35.51 | 1,239,236 | -0.50(-1.39%) |
May 10, 2022 | 36.21 | 36.67 | 34.84 | 36.01 | 1,153,245 | +0.22(+0.61%) |
May 09, 2022 | 36.39 | 37.45 | 35.51 | 35.79 | 1,027,604 | -1.44(-3.87%) |
May 06, 2022 | 37.58 | 37.73 | 36.58 | 37.23 | 1,177,932 | -1.04(-2.72%) |
May 05, 2022 | 39.53 | 39.69 | 37.79 | 38.27 | 931,944 | -1.86(-4.63%) |
May 04, 2022 | 39.02 | 40.16 | 38.06 | 40.13 | 951,739 | +1.04(+2.66%) |
May 03, 2022 | 39.73 | 39.85 | 38.35 | 39.09 | 966,664 | -0.57(-1.44%) |
May 02, 2022 | 38.29 | 39.70 | 38.11 | 39.66 | 1,294,971 | +1.36(+3.55%) |
Apr 29, 2022 | 39.22 | 39.74 | 38.18 | 38.30 | 1,477,382 | -1.43(-3.60%) |
Apr 28, 2022 | 39.42 | 40.16 | 38.30 | 39.73 | 1,522,449 | +0.46(+1.17%) |
Apr 27, 2022 | 39.38 | 40.80 | 39.00 | 39.27 | 2,729,136 | +1.86(+4.97%) |
Apr 26, 2022 | 38.74 | 38.92 | 37.18 | 37.41 | 2,397,061 | -1.83(-4.66%) |
Apr 25, 2022 | 38.91 | 39.69 | 38.31 | 39.24 | 1,998,143 | -0.48(-1.21%) |
Apr 22, 2022 | 41.00 | 41.40 | 39.70 | 39.72 | 1,397,195 | -1.46(-3.55%) |
Apr 21, 2022 | 41.87 | 42.41 | 40.98 | 41.18 | 1,250,933 | -0.01(-0.02%) |
Apr 20, 2022 | 41.83 | 42.30 | 41.15 | 41.19 | 1,324,444 | -0.33(-0.79%) |
Apr 19, 2022 | 39.87 | 41.63 | 39.70 | 41.52 | 1,523,306 | +1.76(+4.43%) |
Apr 18, 2022 | 39.65 | 39.80 | 38.73 | 39.76 | 1,337,330 | -0.01(-0.03%) |
Apr 14, 2022 | 39.02 | 39.95 | 38.62 | 39.77 | 1,292,063 | +0.85(+2.18%) |
Apr 13, 2022 | 37.71 | 39.01 | 37.62 | 38.92 | 911,641 | +1.24(+3.29%) |
Apr 12, 2022 | 38.11 | 38.98 | 37.62 | 37.68 | 881,376 | -0.18(-0.48%) |
Apr 11, 2022 | 37.32 | 38.70 | 37.29 | 37.86 | 1,031,867 | +0.05(+0.13%) |
Apr 08, 2022 | 38.34 | 38.93 | 37.57 | 37.81 | 1,411,523 | -0.55(-1.43%) |
Apr 07, 2022 | 38.17 | 38.68 | 37.32 | 38.36 | 1,099,867 | -0.27(-0.70%) |
Apr 06, 2022 | 39.55 | 39.77 | 38.01 | 38.63 | 1,302,226 | -1.40(-3.50%) |
Apr 05, 2022 | 40.78 | 41.19 | 39.68 | 40.03 | 1,574,731 | -0.87(-2.13%) |
Apr 04, 2022 | 40.91 | 41.71 | 40.64 | 40.90 | 1,203,885 | -0.01(-0.02%) |