Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.76 | 39.29 | 38.66 | 39.25 | 503,751 | +0.52(+1.34%) |
Apr 27, 2023 | 37.98 | 38.79 | 37.83 | 38.73 | 559,190 | +1.12(+2.98%) |
Apr 26, 2023 | 37.30 | 38.14 | 37.30 | 37.61 | 631,656 | +0.20(+0.52%) |
Apr 25, 2023 | 37.61 | 37.84 | 37.40 | 37.41 | 496,714 | -0.62(-1.64%) |
Apr 24, 2023 | 38.38 | 38.56 | 38.03 | 38.04 | 410,838 | -0.37(-0.97%) |
Apr 21, 2023 | 38.09 | 38.54 | 37.97 | 38.41 | 415,127 | +0.30(+0.79%) |
Apr 20, 2023 | 38.62 | 38.78 | 38.08 | 38.10 | 690,633 | -0.70(-1.81%) |
Apr 19, 2023 | 38.71 | 39.00 | 38.44 | 38.81 | 548,168 | -0.22(-0.57%) |
Apr 18, 2023 | 38.92 | 39.16 | 38.92 | 39.03 | 331,938 | +0.18(+0.45%) |
Apr 17, 2023 | 38.70 | 39.01 | 38.56 | 38.86 | 398,123 | +0.28(+0.73%) |
Apr 14, 2023 | 38.90 | 39.37 | 38.48 | 38.57 | 579,421 | -0.25(-0.65%) |
Apr 13, 2023 | 38.66 | 38.91 | 38.12 | 38.83 | 574,542 | +0.10(+0.25%) |
Apr 12, 2023 | 38.59 | 39.10 | 38.01 | 38.73 | 836,158 | +0.67(+1.77%) |
Apr 11, 2023 | 38.52 | 38.52 | 37.96 | 38.06 | 514,590 | -0.27(-0.71%) |
Apr 10, 2023 | 37.82 | 38.48 | 37.68 | 38.33 | 615,939 | +0.38(+1.00%) |
Apr 06, 2023 | 37.54 | 38.16 | 36.99 | 37.95 | 1,039,733 | +0.58(+1.54%) |
Apr 05, 2023 | 37.34 | 37.42 | 36.87 | 37.37 | 599,234 | -0.20(-0.52%) |
Apr 04, 2023 | 38.15 | 38.27 | 37.21 | 37.57 | 458,246 | -0.37(-0.98%) |
Apr 03, 2023 | 38.51 | 38.56 | 37.75 | 37.94 | 560,026 | -0.48(-1.24%) |
Mar 31, 2023 | 38.06 | 38.42 | 37.94 | 38.42 | 441,903 | +0.73(+1.94%) |
Mar 30, 2023 | 37.25 | 37.89 | 37.14 | 37.69 | 515,295 | +0.87(+2.36%) |
Mar 29, 2023 | 36.88 | 37.03 | 36.43 | 36.82 | 667,961 | +0.33(+0.91%) |
Mar 28, 2023 | 36.37 | 36.80 | 36.31 | 36.48 | 651,090 | +0.06(+0.16%) |
Mar 27, 2023 | 36.27 | 36.57 | 35.90 | 36.43 | 534,024 | +0.69(+1.94%) |
Mar 24, 2023 | 35.24 | 35.93 | 34.82 | 35.73 | 726,768 | +0.01(+0.03%) |
Mar 23, 2023 | 36.44 | 36.82 | 35.31 | 35.72 | 568,317 | -0.53(-1.45%) |
Mar 22, 2023 | 37.08 | 37.36 | 36.15 | 36.25 | 618,360 | -0.85(-2.29%) |
Mar 21, 2023 | 37.37 | 37.95 | 37.07 | 37.10 | 605,278 | +0.81(+2.23%) |
Mar 20, 2023 | 36.05 | 36.91 | 35.94 | 36.29 | 990,648 | +0.66(+1.86%) |
Mar 17, 2023 | 36.78 | 37.22 | 35.59 | 35.63 | 816,844 | -1.56(-4.20%) |
Mar 16, 2023 | 36.49 | 37.52 | 36.10 | 37.19 | 546,980 | +0.25(+0.69%) |
Mar 15, 2023 | 36.76 | 37.43 | 36.49 | 36.93 | 898,208 | -1.06(-2.80%) |
Mar 14, 2023 | 38.19 | 38.83 | 37.68 | 38.00 | 879,546 | +0.79(+2.11%) |
Mar 13, 2023 | 37.39 | 37.95 | 36.69 | 37.21 | 915,770 | -0.89(-2.34%) |
Mar 10, 2023 | 38.48 | 38.82 | 37.75 | 38.10 | 736,984 | -0.46(-1.18%) |
Mar 09, 2023 | 40.24 | 40.24 | 38.43 | 38.56 | 1,029,145 | -1.73(-4.29%) |
Mar 08, 2023 | 40.73 | 40.73 | 39.79 | 40.29 | 793,988 | -0.53(-1.31%) |
Mar 07, 2023 | 41.11 | 41.51 | 40.79 | 40.82 | 378,812 | -0.30(-0.73%) |
Mar 06, 2023 | 42.31 | 42.72 | 40.92 | 41.12 | 1,066,087 | -1.18(-2.80%) |
Mar 03, 2023 | 42.48 | 42.72 | 41.96 | 42.31 | 616,716 | +0.21(+0.51%) |
Mar 02, 2023 | 42.16 | 42.47 | 41.02 | 42.09 | 886,086 | -0.03(-0.07%) |
Mar 01, 2023 | 42.14 | 42.81 | 41.92 | 42.12 | 636,235 | +0.11(+0.25%) |
Feb 28, 2023 | 41.97 | 42.34 | 41.69 | 42.02 | 971,488 | +0.48(+1.15%) |
Feb 27, 2023 | 41.89 | 42.03 | 41.54 | 41.54 | 454,281 | -0.04(-0.09%) |
Feb 24, 2023 | 41.25 | 41.74 | 40.97 | 41.58 | 272,381 | -0.33(-0.79%) |
Feb 23, 2023 | 41.84 | 42.06 | 41.42 | 41.91 | 333,046 | +0.46(+1.10%) |
Feb 22, 2023 | 41.07 | 41.82 | 41.05 | 41.45 | 533,904 | +0.66(+1.62%) |
Feb 21, 2023 | 41.24 | 41.70 | 40.21 | 40.79 | 704,840 | -0.83(-2.01%) |
Feb 17, 2023 | 41.27 | 42.68 | 40.39 | 41.63 | 1,214,015 | -1.54(-3.58%) |
Feb 16, 2023 | 42.80 | 43.43 | 42.57 | 43.17 | 435,305 | -0.30(-0.69%) |
Feb 15, 2023 | 42.60 | 43.54 | 42.60 | 43.47 | 437,191 | +0.41(+0.95%) |
Feb 14, 2023 | 42.57 | 43.56 | 42.49 | 43.06 | 845,324 | +0.49(+1.14%) |
Feb 13, 2023 | 42.21 | 42.63 | 41.85 | 42.58 | 278,623 | +0.45(+1.06%) |
Feb 10, 2023 | 41.99 | 42.26 | 41.61 | 42.13 | 449,590 | +0.00(+0.00%) |
Feb 09, 2023 | 43.10 | 43.28 | 42.13 | 42.13 | 317,920 | -0.57(-1.34%) |
Feb 08, 2023 | 43.37 | 43.50 | 42.67 | 42.71 | 548,648 | -0.69(-1.59%) |
Feb 07, 2023 | 42.73 | 43.54 | 42.40 | 43.40 | 365,123 | +0.57(+1.34%) |
Feb 06, 2023 | 43.06 | 43.31 | 42.48 | 42.82 | 385,705 | -0.60(-1.39%) |
Feb 03, 2023 | 43.57 | 43.80 | 43.25 | 43.42 | 303,416 | -0.64(-1.45%) |
Feb 02, 2023 | 44.46 | 44.85 | 43.59 | 44.06 | 485,899 | -0.08(-0.18%) |
Feb 01, 2023 | 43.48 | 44.40 | 43.22 | 44.14 | 354,911 | +0.49(+1.11%) |
Jan 31, 2023 | 43.07 | 43.66 | 42.72 | 43.66 | 492,127 | +0.75(+1.74%) |
Jan 30, 2023 | 42.98 | 43.50 | 42.83 | 42.91 | 456,418 | -0.43(-0.99%) |
Jan 27, 2023 | 43.14 | 43.63 | 43.00 | 43.34 | 435,291 | +0.00(+0.00%) |
Jan 26, 2023 | 43.34 | 43.43 | 42.90 | 43.34 | 347,725 | +0.46(+1.06%) |
Jan 25, 2023 | 42.52 | 42.93 | 42.08 | 42.88 | 338,471 | +0.08(+0.18%) |
Jan 24, 2023 | 42.66 | 43.14 | 42.54 | 42.80 | 354,545 | -0.21(-0.50%) |
Jan 23, 2023 | 42.93 | 43.28 | 42.74 | 43.02 | 418,413 | +0.28(+0.66%) |
Jan 20, 2023 | 42.08 | 42.78 | 41.87 | 42.73 | 411,076 | +1.03(+2.47%) |
Jan 19, 2023 | 41.33 | 41.76 | 41.01 | 41.71 | 343,910 | -0.09(-0.21%) |
Jan 18, 2023 | 42.34 | 42.54 | 41.49 | 41.79 | 443,747 | -0.23(-0.55%) |
Jan 17, 2023 | 42.09 | 42.40 | 41.73 | 42.03 | 373,201 | -0.20(-0.48%) |
Jan 13, 2023 | 41.75 | 42.49 | 41.49 | 42.23 | 353,720 | +0.11(+0.25%) |
Jan 12, 2023 | 41.50 | 42.39 | 41.21 | 42.12 | 665,831 | +0.96(+2.33%) |
Jan 11, 2023 | 41.69 | 42.00 | 41.16 | 41.16 | 671,555 | -0.69(-1.65%) |
Jan 10, 2023 | 41.09 | 41.86 | 40.72 | 41.85 | 651,844 | +0.51(+1.24%) |
Jan 09, 2023 | 40.53 | 41.66 | 40.53 | 41.34 | 763,758 | +1.39(+3.48%) |
Jan 06, 2023 | 39.79 | 40.41 | 39.57 | 39.95 | 610,628 | +0.41(+1.03%) |
Jan 05, 2023 | 39.20 | 40.17 | 38.97 | 39.54 | 680,733 | -0.06(-0.15%) |
Jan 04, 2023 | 38.39 | 39.60 | 38.21 | 39.60 | 673,051 | +1.67(+4.40%) |
Jan 03, 2023 | 37.76 | 38.30 | 37.57 | 37.93 | 430,229 | +0.63(+1.69%) |
Dec 30, 2022 | 36.90 | 37.30 | 36.60 | 37.30 | 264,780 | +0.08(+0.21%) |
Dec 29, 2022 | 36.40 | 37.39 | 36.32 | 37.22 | 355,282 | +1.02(+2.82%) |
Dec 28, 2022 | 37.16 | 37.21 | 36.17 | 36.20 | 384,286 | -0.82(-2.20%) |
Dec 27, 2022 | 36.31 | 37.15 | 36.15 | 37.02 | 609,659 | +0.75(+2.06%) |
Dec 23, 2022 | 35.72 | 36.36 | 35.51 | 36.27 | 309,951 | +0.41(+1.14%) |
Dec 22, 2022 | 36.23 | 36.23 | 35.22 | 35.86 | 320,146 | -0.79(-2.15%) |
Dec 21, 2022 | 36.62 | 36.87 | 36.28 | 36.65 | 323,148 | +0.48(+1.32%) |
Dec 20, 2022 | 35.61 | 36.22 | 35.50 | 36.17 | 423,869 | +0.61(+1.72%) |
Dec 19, 2022 | 36.28 | 36.40 | 35.25 | 35.56 | 465,467 | -0.90(-2.48%) |
Dec 16, 2022 | 36.08 | 36.80 | 35.76 | 36.46 | 717,829 | -0.16(-0.45%) |
Dec 15, 2022 | 37.08 | 37.21 | 36.30 | 36.63 | 386,978 | -1.10(-2.91%) |
Dec 14, 2022 | 37.79 | 38.12 | 37.36 | 37.73 | 431,382 | +0.20(+0.54%) |
Dec 13, 2022 | 38.45 | 38.46 | 37.33 | 37.52 | 769,419 | +0.28(+0.75%) |
Dec 12, 2022 | 37.03 | 37.54 | 36.80 | 37.24 | 484,010 | +0.35(+0.94%) |
Dec 09, 2022 | 36.51 | 36.97 | 36.33 | 36.89 | 382,046 | +0.18(+0.50%) |
Dec 08, 2022 | 36.98 | 37.25 | 36.45 | 36.71 | 404,302 | +0.11(+0.29%) |
Dec 07, 2022 | 36.95 | 37.26 | 36.35 | 36.61 | 492,467 | -0.50(-1.35%) |
Dec 06, 2022 | 37.26 | 37.38 | 36.58 | 37.11 | 518,057 | +0.01(+0.03%) |
Dec 05, 2022 | 37.34 | 37.51 | 36.85 | 37.10 | 364,840 | -0.65(-1.71%) |
Dec 02, 2022 | 37.11 | 38.01 | 36.89 | 37.74 | 286,730 | +0.17(+0.46%) |
Dec 01, 2022 | 37.49 | 37.86 | 37.05 | 37.57 | 379,580 | +0.27(+0.72%) |
Nov 30, 2022 | 36.53 | 37.30 | 36.15 | 37.30 | 673,190 | +0.66(+1.79%) |
Nov 29, 2022 | 36.55 | 36.92 | 36.28 | 36.64 | 270,756 | +0.42(+1.15%) |
Nov 28, 2022 | 36.76 | 36.86 | 36.15 | 36.23 | 297,928 | -0.89(-2.39%) |
Nov 25, 2022 | 37.01 | 37.22 | 36.85 | 37.12 | 109,701 | +0.18(+0.50%) |
Nov 23, 2022 | 36.35 | 37.02 | 36.35 | 36.93 | 234,422 | +0.41(+1.11%) |
Nov 22, 2022 | 35.83 | 36.67 | 35.70 | 36.53 | 383,366 | +0.99(+2.80%) |
Nov 21, 2022 | 35.48 | 36.35 | 35.40 | 35.53 | 390,256 | -0.28(-0.78%) |
Nov 18, 2022 | 36.05 | 36.38 | 35.64 | 35.81 | 393,138 | +0.33(+0.93%) |
Nov 17, 2022 | 34.75 | 35.49 | 34.55 | 35.48 | 313,337 | +0.16(+0.46%) |
Nov 16, 2022 | 35.86 | 36.07 | 35.11 | 35.32 | 280,050 | -0.84(-2.32%) |
Nov 15, 2022 | 37.02 | 37.47 | 35.93 | 36.16 | 449,260 | -0.14(-0.40%) |
Nov 14, 2022 | 36.21 | 37.11 | 35.81 | 36.31 | 685,395 | -0.13(-0.34%) |
Nov 11, 2022 | 35.73 | 36.81 | 35.68 | 36.43 | 427,191 | +1.13(+3.20%) |
Nov 10, 2022 | 35.10 | 35.90 | 34.82 | 35.30 | 534,521 | +1.70(+5.06%) |
Nov 09, 2022 | 34.19 | 34.37 | 33.46 | 33.60 | 383,155 | -0.87(-2.52%) |
Nov 08, 2022 | 34.33 | 34.74 | 33.67 | 34.47 | 625,223 | +0.17(+0.51%) |
Nov 07, 2022 | 33.90 | 34.43 | 33.05 | 34.30 | 558,501 | +0.37(+1.08%) |
Nov 04, 2022 | 32.40 | 34.97 | 32.40 | 33.93 | 1,203,856 | +0.44(+1.33%) |
Nov 03, 2022 | 32.94 | 33.71 | 32.87 | 33.49 | 739,814 | +0.00(+0.00%) |
Nov 02, 2022 | 34.14 | 34.74 | 33.42 | 33.49 | 519,969 | -0.97(-2.80%) |
Nov 01, 2022 | 34.83 | 34.91 | 34.35 | 34.45 | 394,658 | +0.37(+1.08%) |
Oct 31, 2022 | 33.80 | 34.59 | 33.70 | 34.08 | 573,846 | +0.26(+0.77%) |
Oct 28, 2022 | 33.96 | 34.23 | 33.15 | 33.82 | 589,841 | +0.21(+0.63%) |
Oct 27, 2022 | 33.56 | 34.47 | 33.45 | 33.61 | 426,077 | +0.39(+1.16%) |
Oct 26, 2022 | 33.52 | 33.92 | 33.18 | 33.22 | 369,859 | -0.12(-0.35%) |
Oct 25, 2022 | 32.32 | 33.50 | 32.32 | 33.34 | 457,010 | +0.90(+2.77%) |
Oct 24, 2022 | 32.78 | 32.94 | 32.00 | 32.44 | 419,170 | -0.27(-0.83%) |
Oct 21, 2022 | 31.66 | 32.76 | 31.43 | 32.71 | 302,016 | +1.04(+3.29%) |
Oct 20, 2022 | 31.75 | 32.43 | 31.53 | 31.67 | 352,671 | +0.05(+0.15%) |
Oct 19, 2022 | 32.04 | 32.44 | 31.36 | 31.62 | 296,562 | -0.60(-1.86%) |
Oct 18, 2022 | 32.61 | 32.99 | 31.81 | 32.22 | 394,327 | +0.63(+1.99%) |
Oct 17, 2022 | 31.21 | 31.64 | 30.79 | 31.59 | 600,624 | +1.07(+3.51%) |
Oct 14, 2022 | 31.69 | 31.94 | 30.39 | 30.52 | 476,222 | -0.68(-2.17%) |
Oct 13, 2022 | 29.81 | 31.32 | 29.23 | 31.20 | 538,110 | +0.71(+2.31%) |
Oct 12, 2022 | 29.90 | 30.72 | 29.48 | 30.49 | 418,369 | +0.38(+1.25%) |
Oct 11, 2022 | 31.04 | 31.05 | 29.80 | 30.11 | 625,286 | -1.11(-3.56%) |
Oct 10, 2022 | 31.22 | 31.68 | 30.76 | 31.23 | 511,422 | -0.03(-0.09%) |
Oct 07, 2022 | 31.24 | 31.53 | 30.60 | 31.25 | 375,165 | -0.49(-1.55%) |
Oct 06, 2022 | 31.73 | 32.16 | 31.50 | 31.75 | 270,626 | -0.32(-0.99%) |
Oct 05, 2022 | 31.91 | 32.21 | 31.40 | 32.07 | 824,740 | -0.49(-1.51%) |
Oct 04, 2022 | 31.73 | 32.89 | 31.73 | 32.56 | 518,640 | +1.66(+5.38%) |
Oct 03, 2022 | 30.51 | 31.27 | 30.28 | 30.90 | 666,662 | +0.95(+3.16%) |
Sep 30, 2022 | 30.24 | 30.66 | 29.93 | 29.95 | 649,211 | -0.43(-1.43%) |
Sep 29, 2022 | 30.30 | 30.45 | 29.61 | 30.39 | 849,720 | -0.42(-1.38%) |
Sep 28, 2022 | 29.86 | 31.20 | 29.75 | 30.81 | 670,407 | +0.97(+3.24%) |
Sep 27, 2022 | 29.56 | 30.46 | 29.26 | 29.84 | 822,963 | +0.76(+2.62%) |
Sep 26, 2022 | 30.06 | 30.68 | 29.05 | 29.08 | 925,917 | -1.38(-4.53%) |
Sep 23, 2022 | 30.71 | 30.82 | 29.59 | 30.46 | 664,367 | -0.87(-2.77%) |
Sep 22, 2022 | 32.55 | 32.55 | 31.11 | 31.33 | 445,790 | -1.08(-3.34%) |
Sep 21, 2022 | 33.82 | 33.90 | 32.30 | 32.41 | 484,478 | -1.04(-3.12%) |
Sep 20, 2022 | 33.58 | 33.77 | 33.35 | 33.46 | 361,147 | -0.54(-1.59%) |
Sep 19, 2022 | 32.42 | 34.02 | 32.42 | 34.00 | 467,964 | +1.11(+3.38%) |
Sep 16, 2022 | 33.96 | 33.96 | 32.53 | 32.89 | 1,143,568 | -1.93(-5.55%) |
Sep 15, 2022 | 34.77 | 35.47 | 34.64 | 34.82 | 472,844 | -0.21(-0.61%) |
Sep 14, 2022 | 35.19 | 35.28 | 34.35 | 35.03 | 392,782 | -0.17(-0.49%) |
Sep 13, 2022 | 35.41 | 35.92 | 35.02 | 35.20 | 426,644 | -1.87(-5.05%) |
Sep 12, 2022 | 36.81 | 37.45 | 36.81 | 37.08 | 327,727 | +0.57(+1.56%) |
Sep 09, 2022 | 36.01 | 36.61 | 35.96 | 36.51 | 256,023 | +0.94(+2.65%) |
Sep 08, 2022 | 35.01 | 35.59 | 34.66 | 35.57 | 544,900 | +0.09(+0.24%) |
Sep 07, 2022 | 34.60 | 35.61 | 34.38 | 35.48 | 882,930 | +0.45(+1.29%) |
Sep 06, 2022 | 35.16 | 35.22 | 34.32 | 35.03 | 441,504 | +0.27(+0.77%) |
Sep 02, 2022 | 35.02 | 35.37 | 34.41 | 34.76 | 438,507 | +0.28(+0.81%) |
Sep 01, 2022 | 34.55 | 34.55 | 33.78 | 34.48 | 417,184 | -0.46(-1.32%) |
Aug 31, 2022 | 35.60 | 35.98 | 34.92 | 34.94 | 414,148 | -0.54(-1.52%) |
Aug 30, 2022 | 36.19 | 36.42 | 35.26 | 35.48 | 483,995 | -0.30(-0.83%) |
Aug 29, 2022 | 35.56 | 36.02 | 35.35 | 35.78 | 260,435 | -0.23(-0.64%) |
Aug 26, 2022 | 37.28 | 37.43 | 35.89 | 36.01 | 368,058 | -1.38(-3.70%) |
Aug 25, 2022 | 37.05 | 37.51 | 36.85 | 37.39 | 299,500 | +0.87(+2.39%) |
Aug 24, 2022 | 36.28 | 36.64 | 36.05 | 36.52 | 273,119 | +0.34(+0.93%) |
Aug 23, 2022 | 36.08 | 36.64 | 36.05 | 36.18 | 245,495 | +0.28(+0.78%) |
Aug 22, 2022 | 36.44 | 36.45 | 35.87 | 35.90 | 270,640 | -1.31(-3.51%) |
Aug 19, 2022 | 38.08 | 38.52 | 37.09 | 37.21 | 483,104 | -1.33(-3.44%) |
Aug 18, 2022 | 38.42 | 38.85 | 38.01 | 38.54 | 435,803 | -0.12(-0.32%) |
Aug 17, 2022 | 38.79 | 39.01 | 38.28 | 38.66 | 519,206 | -0.86(-2.16%) |
Aug 16, 2022 | 38.91 | 39.64 | 38.89 | 39.52 | 767,855 | +0.79(+2.03%) |
Aug 15, 2022 | 38.03 | 38.87 | 38.03 | 38.73 | 379,288 | +0.24(+0.62%) |
Aug 12, 2022 | 37.96 | 38.68 | 37.83 | 38.49 | 497,256 | +0.75(+1.99%) |
Aug 11, 2022 | 37.47 | 38.32 | 37.47 | 37.74 | 746,189 | +0.77(+2.08%) |
Aug 10, 2022 | 37.11 | 37.47 | 36.84 | 36.97 | 765,948 | +0.64(+1.77%) |
Aug 09, 2022 | 36.37 | 36.61 | 35.62 | 36.33 | 703,499 | -0.16(-0.45%) |
Aug 08, 2022 | 37.17 | 37.47 | 36.37 | 36.49 | 650,108 | -0.29(-0.78%) |
Aug 05, 2022 | 35.58 | 37.56 | 35.48 | 36.78 | 963,292 | +0.35(+0.95%) |
Aug 04, 2022 | 36.22 | 36.51 | 35.96 | 36.43 | 605,751 | +0.40(+1.12%) |
Aug 03, 2022 | 35.83 | 36.31 | 35.44 | 36.03 | 659,796 | +0.73(+2.07%) |
Aug 02, 2022 | 35.37 | 35.91 | 34.75 | 35.30 | 470,222 | -0.39(-1.10%) |
Aug 01, 2022 | 35.36 | 36.12 | 34.98 | 35.69 | 683,916 | +0.03(+0.08%) |
Jul 29, 2022 | 34.63 | 35.66 | 34.53 | 35.66 | 515,924 | +1.13(+3.28%) |
Jul 28, 2022 | 34.01 | 34.58 | 33.40 | 34.53 | 435,806 | +0.48(+1.41%) |
Jul 27, 2022 | 33.65 | 34.17 | 33.33 | 34.05 | 391,978 | +0.91(+2.76%) |
Jul 26, 2022 | 33.18 | 33.44 | 32.97 | 33.14 | 360,724 | -0.45(-1.34%) |
Jul 25, 2022 | 33.71 | 33.99 | 33.04 | 33.59 | 701,975 | -0.12(-0.37%) |
Jul 22, 2022 | 34.36 | 34.66 | 33.51 | 33.71 | 248,152 | -0.51(-1.49%) |
Jul 21, 2022 | 33.95 | 34.24 | 33.66 | 34.22 | 553,898 | -0.04(-0.11%) |
Jul 20, 2022 | 33.46 | 34.34 | 33.29 | 34.26 | 361,385 | +0.55(+1.62%) |
Jul 19, 2022 | 33.30 | 33.95 | 33.30 | 33.71 | 615,765 | +0.97(+2.96%) |
Jul 18, 2022 | 33.16 | 33.58 | 32.66 | 32.74 | 442,385 | +0.37(+1.16%) |
Jul 15, 2022 | 31.56 | 32.39 | 31.05 | 32.37 | 388,584 | +1.19(+3.82%) |
Jul 14, 2022 | 30.61 | 31.18 | 30.37 | 31.18 | 981,474 | -0.21(-0.67%) |
Jul 13, 2022 | 31.37 | 31.83 | 31.10 | 31.39 | 1,000,507 | -0.85(-2.62%) |
Jul 12, 2022 | 31.39 | 32.90 | 31.39 | 32.23 | 508,546 | +0.66(+2.10%) |
Jul 11, 2022 | 31.91 | 32.24 | 31.49 | 31.57 | 389,727 | -0.70(-2.17%) |
Jul 08, 2022 | 31.91 | 32.64 | 31.32 | 32.27 | 871,761 | +0.47(+1.48%) |
Jul 07, 2022 | 31.27 | 32.23 | 31.27 | 31.80 | 531,177 | +0.77(+2.48%) |
Jul 06, 2022 | 31.78 | 32.38 | 30.47 | 31.03 | 551,389 | -0.62(-1.97%) |
Jul 05, 2022 | 31.29 | 31.74 | 30.55 | 31.66 | 560,892 | -0.58(-1.79%) |
Jul 01, 2022 | 31.91 | 32.52 | 31.57 | 32.23 | 533,234 | +0.11(+0.33%) |
Jun 30, 2022 | 30.91 | 32.31 | 30.77 | 32.13 | 889,998 | +0.46(+1.46%) |
Jun 29, 2022 | 31.41 | 31.72 | 30.92 | 31.67 | 730,115 | +0.14(+0.46%) |
Jun 28, 2022 | 31.92 | 32.77 | 31.48 | 31.52 | 640,594 | +0.10(+0.31%) |
Jun 27, 2022 | 31.94 | 31.94 | 31.08 | 31.43 | 539,995 | -0.31(-0.97%) |
Jun 24, 2022 | 29.50 | 31.94 | 29.50 | 31.73 | 1,669,158 | +2.62(+9.01%) |
Jun 23, 2022 | 29.97 | 29.97 | 28.76 | 29.11 | 1,317,247 | -0.89(-2.98%) |
Jun 22, 2022 | 29.79 | 30.39 | 29.68 | 30.00 | 837,162 | -0.24(-0.79%) |
Jun 21, 2022 | 30.28 | 30.60 | 29.68 | 30.24 | 598,101 | +0.59(+1.98%) |
Jun 17, 2022 | 29.12 | 29.86 | 28.59 | 29.66 | 961,677 | +0.69(+2.39%) |
Jun 16, 2022 | 30.29 | 30.31 | 28.59 | 28.96 | 1,007,462 | -2.33(-7.43%) |
Jun 15, 2022 | 30.90 | 31.91 | 30.74 | 31.29 | 890,791 | +0.84(+2.75%) |
Jun 14, 2022 | 31.17 | 31.26 | 30.26 | 30.45 | 648,345 | -0.51(-1.64%) |
Jun 13, 2022 | 31.82 | 31.85 | 30.82 | 30.96 | 1,052,107 | -1.85(-5.62%) |
Jun 10, 2022 | 34.07 | 34.42 | 32.75 | 32.81 | 972,069 | -2.18(-6.23%) |
Jun 09, 2022 | 35.86 | 35.86 | 34.99 | 34.99 | 476,532 | -0.92(-2.57%) |
Jun 08, 2022 | 36.35 | 36.35 | 35.58 | 35.91 | 537,864 | -0.62(-1.68%) |
Jun 07, 2022 | 35.78 | 36.67 | 35.49 | 36.53 | 463,796 | +0.39(+1.09%) |
Jun 06, 2022 | 36.26 | 36.58 | 35.89 | 36.13 | 363,570 | +0.24(+0.68%) |
Jun 03, 2022 | 36.49 | 36.49 | 35.59 | 35.89 | 377,492 | -0.94(-2.54%) |
Jun 02, 2022 | 35.58 | 36.86 | 35.45 | 36.83 | 587,631 | +1.28(+3.61%) |
Jun 01, 2022 | 36.19 | 36.21 | 34.73 | 35.54 | 549,920 | -0.42(-1.17%) |
May 31, 2022 | 35.97 | 36.26 | 35.32 | 35.97 | 702,686 | -0.44(-1.21%) |
May 27, 2022 | 35.69 | 36.42 | 35.48 | 36.41 | 411,771 | +0.97(+2.73%) |
May 26, 2022 | 34.38 | 35.63 | 34.29 | 35.44 | 500,591 | +1.28(+3.75%) |
May 25, 2022 | 33.48 | 34.43 | 33.47 | 34.16 | 440,106 | +0.62(+1.85%) |
May 24, 2022 | 34.22 | 34.22 | 32.97 | 33.54 | 478,829 | -1.22(-3.52%) |
May 23, 2022 | 35.05 | 35.40 | 34.15 | 34.76 | 623,279 | +0.35(+1.03%) |
May 20, 2022 | 34.96 | 35.05 | 33.41 | 34.41 | 746,734 | -0.10(-0.28%) |
May 19, 2022 | 34.28 | 35.16 | 34.10 | 34.50 | 692,757 | -0.13(-0.39%) |
May 18, 2022 | 35.19 | 35.60 | 34.45 | 34.64 | 759,011 | -1.17(-3.26%) |
May 17, 2022 | 34.83 | 36.51 | 34.83 | 35.80 | 707,848 | +1.87(+5.52%) |
May 16, 2022 | 34.28 | 34.82 | 33.90 | 33.93 | 651,995 | -0.55(-1.58%) |
May 13, 2022 | 33.01 | 34.69 | 33.01 | 34.47 | 852,566 | +2.07(+6.37%) |
May 12, 2022 | 33.40 | 33.78 | 31.66 | 32.41 | 785,485 | -1.26(-3.75%) |
May 11, 2022 | 34.87 | 35.54 | 33.62 | 33.67 | 824,796 | -1.06(-3.06%) |
May 10, 2022 | 33.17 | 35.21 | 33.17 | 34.73 | 1,459,516 | +1.73(+5.25%) |
May 09, 2022 | 36.03 | 36.38 | 32.81 | 33.00 | 1,406,626 | -3.75(-10.20%) |
May 06, 2022 | 38.21 | 38.71 | 36.74 | 36.75 | 1,890,916 | -1.85(-4.78%) |
May 05, 2022 | 39.26 | 39.87 | 38.18 | 38.60 | 592,566 | -0.76(-1.92%) |
May 04, 2022 | 38.82 | 39.47 | 38.00 | 39.35 | 995,189 | +0.54(+1.38%) |
May 03, 2022 | 38.42 | 39.15 | 38.05 | 38.81 | 740,019 | +0.54(+1.42%) |