Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.81 | 30.71 | 29.63 | 30.36 | 282,444 | +0.79(+2.67%) |
Apr 27, 2023 | 29.57 | 29.85 | 29.34 | 29.57 | 252,447 | +0.21(+0.71%) |
Apr 26, 2023 | 29.63 | 30.10 | 29.00 | 29.36 | 300,049 | -0.27(-0.90%) |
Apr 25, 2023 | 31.15 | 31.15 | 29.56 | 29.63 | 309,065 | -1.35(-4.37%) |
Apr 24, 2023 | 31.53 | 31.77 | 30.85 | 30.98 | 275,812 | -0.66(-2.08%) |
Apr 21, 2023 | 31.53 | 31.70 | 30.99 | 31.64 | 402,641 | -0.16(-0.51%) |
Apr 20, 2023 | 31.66 | 31.92 | 31.29 | 31.80 | 319,445 | -0.12(-0.39%) |
Apr 19, 2023 | 31.26 | 32.15 | 30.88 | 31.93 | 326,370 | +1.06(+3.43%) |
Apr 18, 2023 | 31.69 | 31.88 | 30.63 | 30.87 | 323,567 | -0.82(-2.59%) |
Apr 17, 2023 | 31.20 | 31.70 | 30.87 | 31.69 | 271,025 | +0.42(+1.34%) |
Apr 14, 2023 | 32.53 | 32.62 | 31.02 | 31.27 | 254,534 | -0.66(-2.06%) |
Apr 13, 2023 | 31.25 | 32.10 | 30.79 | 31.93 | 312,742 | +0.75(+2.41%) |
Apr 12, 2023 | 31.92 | 31.98 | 31.09 | 31.17 | 233,701 | -0.45(-1.42%) |
Apr 11, 2023 | 32.03 | 32.03 | 31.47 | 31.62 | 361,993 | -0.30(-0.95%) |
Apr 10, 2023 | 31.50 | 32.19 | 31.31 | 31.93 | 386,116 | +0.32(+1.02%) |
Apr 06, 2023 | 31.30 | 31.81 | 31.15 | 31.60 | 319,211 | +0.29(+0.91%) |
Apr 05, 2023 | 31.41 | 31.78 | 31.16 | 31.32 | 383,298 | -0.50(-1.56%) |
Apr 04, 2023 | 32.80 | 32.80 | 31.20 | 31.81 | 307,916 | -0.78(-2.40%) |
Apr 03, 2023 | 33.01 | 33.08 | 32.28 | 32.59 | 328,342 | -0.30(-0.90%) |
Mar 31, 2023 | 32.70 | 32.93 | 32.45 | 32.89 | 509,406 | +0.45(+1.38%) |
Mar 30, 2023 | 33.58 | 33.59 | 32.38 | 32.44 | 411,181 | -0.98(-2.94%) |
Mar 29, 2023 | 33.58 | 33.58 | 32.84 | 33.42 | 273,207 | +0.31(+0.95%) |
Mar 28, 2023 | 33.11 | 33.45 | 32.73 | 33.11 | 284,124 | -0.06(-0.17%) |
Mar 27, 2023 | 33.55 | 33.73 | 32.76 | 33.17 | 361,765 | +0.65(+1.99%) |
Mar 24, 2023 | 31.52 | 32.63 | 31.34 | 32.52 | 910,311 | +0.30(+0.92%) |
Mar 23, 2023 | 33.80 | 33.93 | 32.08 | 32.22 | 431,850 | -1.24(-3.70%) |
Mar 22, 2023 | 35.34 | 35.39 | 33.46 | 33.46 | 391,015 | -1.95(-5.52%) |
Mar 21, 2023 | 35.25 | 35.92 | 35.15 | 35.41 | 510,942 | +1.42(+4.18%) |
Mar 20, 2023 | 35.13 | 35.67 | 33.93 | 33.99 | 684,613 | -0.28(-0.81%) |
Mar 17, 2023 | 34.49 | 34.91 | 33.73 | 34.27 | 2,140,319 | -1.43(-4.00%) |
Mar 16, 2023 | 34.31 | 36.88 | 33.89 | 35.70 | 776,350 | +0.73(+2.10%) |
Mar 15, 2023 | 33.62 | 35.00 | 33.45 | 34.97 | 708,572 | -0.27(-0.76%) |
Mar 14, 2023 | 37.71 | 38.08 | 34.60 | 35.23 | 829,283 | +0.21(+0.60%) |
Mar 13, 2023 | 35.27 | 37.20 | 33.34 | 35.02 | 1,131,641 | -1.67(-4.54%) |
Mar 10, 2023 | 35.96 | 37.59 | 35.29 | 36.69 | 646,546 | -0.15(-0.41%) |
Mar 09, 2023 | 39.24 | 39.24 | 36.79 | 36.84 | 446,966 | -2.57(-6.53%) |
Mar 08, 2023 | 39.71 | 39.84 | 39.06 | 39.42 | 259,950 | -0.18(-0.46%) |
Mar 07, 2023 | 40.70 | 40.70 | 39.52 | 39.60 | 353,621 | -1.18(-2.90%) |
Mar 06, 2023 | 40.84 | 41.14 | 40.48 | 40.78 | 293,804 | -0.01(-0.02%) |
Mar 03, 2023 | 40.28 | 40.81 | 39.86 | 40.79 | 275,845 | +0.79(+1.98%) |
Mar 02, 2023 | 40.52 | 40.52 | 39.64 | 40.00 | 238,193 | -0.83(-2.03%) |
Mar 01, 2023 | 40.71 | 40.90 | 40.45 | 40.83 | 295,008 | -0.07(-0.16%) |
Feb 28, 2023 | 41.56 | 41.77 | 40.89 | 40.89 | 343,048 | -0.75(-1.81%) |
Feb 27, 2023 | 42.00 | 42.04 | 41.25 | 41.65 | 360,711 | -0.11(-0.27%) |
Feb 24, 2023 | 41.04 | 41.76 | 41.02 | 41.76 | 225,866 | +0.16(+0.39%) |
Feb 23, 2023 | 41.48 | 41.87 | 41.10 | 41.60 | 171,908 | +0.21(+0.50%) |
Feb 22, 2023 | 41.81 | 41.98 | 41.03 | 41.39 | 432,742 | -0.33(-0.79%) |
Feb 21, 2023 | 42.09 | 42.09 | 41.58 | 41.72 | 343,739 | -0.67(-1.58%) |
Feb 17, 2023 | 42.13 | 42.51 | 41.80 | 42.39 | 295,481 | +0.45(+1.08%) |
Feb 16, 2023 | 41.86 | 42.31 | 41.49 | 41.94 | 362,699 | -0.24(-0.56%) |
Feb 15, 2023 | 41.35 | 42.46 | 41.35 | 42.17 | 320,778 | +0.41(+0.97%) |
Feb 14, 2023 | 41.81 | 42.21 | 41.30 | 41.77 | 360,636 | -0.11(-0.27%) |
Feb 13, 2023 | 41.42 | 41.88 | 41.13 | 41.88 | 266,586 | +0.45(+1.10%) |
Feb 10, 2023 | 41.31 | 41.55 | 41.17 | 41.43 | 292,221 | +0.07(+0.16%) |
Feb 09, 2023 | 42.42 | 42.70 | 41.35 | 41.36 | 344,778 | -0.87(-2.06%) |
Feb 08, 2023 | 42.37 | 42.69 | 42.13 | 42.23 | 176,797 | -0.56(-1.30%) |
Feb 07, 2023 | 42.31 | 43.04 | 41.85 | 42.79 | 284,705 | +0.43(+1.00%) |
Feb 06, 2023 | 42.56 | 43.03 | 42.21 | 42.36 | 207,849 | -0.47(-1.10%) |
Feb 03, 2023 | 42.49 | 43.20 | 41.30 | 42.84 | 342,073 | +0.19(+0.44%) |
Feb 02, 2023 | 41.89 | 42.65 | 41.14 | 42.65 | 422,652 | +0.82(+1.97%) |
Feb 01, 2023 | 41.31 | 42.38 | 40.80 | 41.82 | 380,066 | +0.26(+0.64%) |
Jan 31, 2023 | 40.09 | 41.58 | 39.92 | 41.56 | 402,883 | +1.48(+3.70%) |
Jan 30, 2023 | 39.84 | 40.25 | 39.66 | 40.08 | 343,921 | +0.15(+0.38%) |
Jan 27, 2023 | 39.76 | 40.05 | 39.46 | 39.92 | 194,370 | +0.23(+0.57%) |
Jan 26, 2023 | 39.96 | 40.64 | 38.65 | 39.70 | 380,377 | -0.85(-2.10%) |
Jan 25, 2023 | 40.00 | 40.65 | 39.60 | 40.55 | 330,455 | +0.24(+0.59%) |
Jan 24, 2023 | 40.32 | 40.54 | 39.77 | 40.31 | 247,199 | -0.01(-0.02%) |
Jan 23, 2023 | 40.16 | 40.54 | 39.83 | 40.32 | 226,288 | +0.33(+0.83%) |
Jan 20, 2023 | 39.82 | 40.19 | 39.56 | 39.99 | 303,542 | +0.51(+1.29%) |
Jan 19, 2023 | 39.09 | 39.49 | 38.77 | 39.48 | 251,816 | +0.17(+0.43%) |
Jan 18, 2023 | 39.92 | 40.30 | 39.24 | 39.31 | 295,224 | -1.09(-2.69%) |
Jan 17, 2023 | 40.89 | 40.89 | 40.14 | 40.40 | 162,643 | -0.48(-1.18%) |
Jan 13, 2023 | 40.21 | 41.02 | 39.65 | 40.88 | 195,383 | +0.21(+0.51%) |
Jan 12, 2023 | 40.24 | 41.04 | 39.92 | 40.67 | 339,085 | +0.68(+1.70%) |
Jan 11, 2023 | 39.96 | 40.15 | 39.63 | 39.99 | 177,070 | +0.11(+0.28%) |
Jan 10, 2023 | 39.22 | 40.10 | 38.76 | 39.88 | 251,818 | +0.61(+1.57%) |
Jan 09, 2023 | 39.60 | 39.69 | 39.13 | 39.26 | 288,967 | -0.17(-0.43%) |
Jan 06, 2023 | 38.55 | 39.49 | 38.54 | 39.43 | 267,536 | +1.24(+3.24%) |
Jan 05, 2023 | 37.88 | 38.55 | 37.54 | 38.19 | 437,299 | +0.05(+0.12%) |
Jan 04, 2023 | 38.08 | 38.65 | 37.96 | 38.15 | 306,229 | +0.26(+0.67%) |
Jan 03, 2023 | 38.82 | 38.96 | 37.58 | 37.89 | 296,136 | -0.67(-1.74%) |
Dec 30, 2022 | 38.53 | 38.72 | 38.31 | 38.56 | 236,519 | -0.19(-0.49%) |
Dec 29, 2022 | 38.42 | 38.88 | 38.19 | 38.75 | 237,796 | +0.61(+1.61%) |
Dec 28, 2022 | 38.78 | 38.94 | 38.14 | 38.14 | 270,767 | -0.62(-1.61%) |
Dec 27, 2022 | 39.08 | 39.08 | 38.54 | 38.76 | 162,783 | -0.10(-0.27%) |
Dec 23, 2022 | 38.63 | 39.07 | 38.53 | 38.87 | 127,269 | +0.10(+0.27%) |
Dec 22, 2022 | 38.88 | 39.09 | 38.02 | 38.76 | 222,481 | -0.33(-0.85%) |
Dec 21, 2022 | 38.75 | 39.32 | 38.75 | 39.09 | 264,763 | +0.62(+1.62%) |
Dec 20, 2022 | 38.47 | 38.91 | 38.22 | 38.47 | 234,541 | +0.34(+0.89%) |
Dec 19, 2022 | 38.02 | 38.31 | 37.76 | 38.13 | 313,031 | +0.35(+0.93%) |
Dec 16, 2022 | 37.95 | 38.55 | 37.72 | 37.78 | 850,356 | -0.73(-1.89%) |
Dec 15, 2022 | 38.67 | 39.16 | 38.11 | 38.51 | 270,833 | -0.53(-1.36%) |
Dec 14, 2022 | 40.27 | 41.28 | 38.97 | 39.04 | 346,275 | -1.27(-3.14%) |
Dec 13, 2022 | 42.41 | 42.57 | 40.16 | 40.30 | 485,114 | -0.67(-1.64%) |
Dec 12, 2022 | 40.71 | 41.22 | 40.24 | 40.97 | 230,091 | +0.31(+0.77%) |
Dec 09, 2022 | 41.17 | 41.40 | 40.63 | 40.66 | 241,039 | -0.65(-1.58%) |
Dec 08, 2022 | 41.33 | 41.60 | 40.92 | 41.31 | 297,603 | +0.13(+0.32%) |
Dec 07, 2022 | 40.77 | 41.64 | 40.65 | 41.18 | 268,438 | -0.09(-0.21%) |
Dec 06, 2022 | 41.69 | 42.07 | 41.09 | 41.27 | 306,363 | -0.33(-0.80%) |
Dec 05, 2022 | 43.39 | 43.86 | 41.38 | 41.60 | 424,335 | -2.30(-5.23%) |
Dec 02, 2022 | 43.43 | 43.97 | 43.43 | 43.90 | 285,603 | +0.07(+0.15%) |
Dec 01, 2022 | 44.18 | 44.23 | 43.41 | 43.83 | 265,670 | -0.10(-0.24%) |
Nov 30, 2022 | 42.61 | 44.00 | 42.33 | 43.93 | 361,192 | +0.82(+1.91%) |
Nov 29, 2022 | 42.62 | 43.17 | 42.48 | 43.11 | 292,446 | +0.49(+1.15%) |
Nov 28, 2022 | 42.91 | 43.12 | 42.47 | 42.62 | 304,094 | -0.55(-1.27%) |
Nov 25, 2022 | 42.63 | 43.27 | 42.63 | 43.17 | 110,862 | +0.51(+1.19%) |
Nov 23, 2022 | 42.81 | 43.08 | 42.44 | 42.66 | 159,605 | -0.33(-0.76%) |
Nov 22, 2022 | 42.37 | 43.11 | 42.31 | 42.99 | 265,687 | +0.74(+1.75%) |
Nov 21, 2022 | 42.21 | 42.60 | 42.11 | 42.25 | 237,462 | -0.16(-0.38%) |
Nov 18, 2022 | 42.85 | 42.85 | 42.07 | 42.41 | 686,564 | +0.54(+1.30%) |
Nov 17, 2022 | 42.10 | 42.46 | 41.63 | 41.86 | 325,647 | -0.67(-1.57%) |
Nov 16, 2022 | 43.23 | 43.33 | 42.40 | 42.53 | 422,288 | -0.71(-1.65%) |
Nov 15, 2022 | 43.49 | 44.28 | 43.19 | 43.24 | 458,811 | +0.24(+0.57%) |
Nov 14, 2022 | 43.38 | 44.05 | 42.98 | 43.00 | 297,491 | -0.68(-1.55%) |
Nov 11, 2022 | 43.83 | 44.39 | 43.59 | 43.67 | 283,860 | -0.24(-0.56%) |
Nov 10, 2022 | 42.98 | 43.95 | 42.98 | 43.92 | 385,188 | +1.92(+4.58%) |
Nov 09, 2022 | 42.27 | 42.61 | 41.88 | 41.99 | 217,356 | -0.43(-1.02%) |
Nov 08, 2022 | 42.33 | 42.80 | 41.98 | 42.43 | 285,187 | +0.33(+0.78%) |
Nov 07, 2022 | 42.17 | 42.32 | 41.70 | 42.10 | 241,260 | +0.25(+0.61%) |
Nov 04, 2022 | 41.38 | 41.88 | 41.14 | 41.84 | 326,322 | +0.93(+2.27%) |
Nov 03, 2022 | 41.10 | 41.22 | 40.53 | 40.92 | 294,934 | -0.52(-1.25%) |
Nov 02, 2022 | 42.46 | 41.41 | 41.43 | 447,979 | -1.14(-2.69%) | |
Nov 01, 2022 | 42.60 | 43.04 | 42.56 | 42.58 | 371,159 | -0.22(-0.50%) |
Oct 31, 2022 | 42.17 | 42.80 | 41.92 | 42.79 | 340,305 | +0.58(+1.38%) |
Oct 28, 2022 | 41.70 | 42.26 | 41.18 | 42.21 | 353,471 | +1.15(+2.81%) |
Oct 27, 2022 | 41.22 | 41.69 | 40.98 | 41.06 | 288,284 | +0.25(+0.62%) |
Oct 26, 2022 | 41.98 | 41.98 | 40.77 | 40.80 | 361,971 | -0.79(-1.90%) |
Oct 25, 2022 | 40.79 | 42.01 | 39.69 | 41.59 | 493,990 | +1.99(+5.02%) |
Oct 24, 2022 | 39.51 | 39.96 | 39.25 | 39.60 | 322,870 | +0.55(+1.42%) |
Oct 21, 2022 | 38.57 | 39.34 | 38.12 | 39.05 | 581,478 | +0.81(+2.11%) |
Oct 20, 2022 | 40.68 | 40.87 | 37.96 | 38.24 | 654,678 | -2.39(-5.89%) |
Oct 19, 2022 | 40.81 | 41.22 | 40.15 | 40.63 | 305,248 | -0.44(-1.07%) |
Oct 18, 2022 | 41.46 | 42.06 | 40.63 | 41.07 | 378,428 | +0.09(+0.23%) |
Oct 17, 2022 | 40.72 | 41.34 | 40.63 | 40.98 | 359,442 | +1.00(+2.51%) |
Oct 14, 2022 | 40.53 | 41.02 | 39.88 | 39.98 | 258,218 | -0.19(-0.47%) |
Oct 13, 2022 | 38.15 | 40.35 | 37.86 | 40.16 | 294,910 | +1.63(+4.24%) |
Oct 12, 2022 | 38.52 | 39.09 | 38.05 | 38.53 | 228,796 | -0.02(-0.05%) |
Oct 11, 2022 | 38.18 | 39.14 | 38.17 | 38.55 | 373,764 | +0.24(+0.64%) |
Oct 10, 2022 | 38.47 | 38.89 | 38.20 | 38.31 | 230,677 | +0.10(+0.27%) |
Oct 07, 2022 | 38.45 | 38.49 | 37.75 | 38.20 | 330,284 | -0.43(-1.12%) |
Oct 06, 2022 | 38.57 | 38.83 | 38.39 | 38.63 | 143,009 | -0.18(-0.46%) |
Oct 05, 2022 | 38.44 | 38.94 | 38.27 | 38.81 | 256,660 | -0.18(-0.46%) |
Oct 04, 2022 | 37.54 | 38.99 | 37.54 | 38.99 | 291,901 | +1.82(+4.90%) |
Oct 03, 2022 | 36.65 | 37.33 | 36.16 | 37.17 | 305,349 | +1.08(+2.99%) |
Sep 30, 2022 | 36.27 | 36.82 | 36.03 | 36.09 | 325,058 | -0.09(-0.26%) |
Sep 29, 2022 | 36.95 | 36.95 | 35.95 | 36.19 | 359,444 | -1.07(-2.87%) |
Sep 28, 2022 | 37.23 | 37.57 | 36.83 | 37.26 | 400,209 | +0.24(+0.66%) |
Sep 27, 2022 | 37.68 | 38.02 | 36.85 | 37.01 | 389,034 | -0.58(-1.55%) |
Sep 26, 2022 | 37.82 | 38.22 | 37.51 | 37.59 | 245,521 | -0.39(-1.04%) |
Sep 23, 2022 | 38.33 | 38.50 | 37.52 | 37.99 | 240,555 | -0.74(-1.91%) |
Sep 22, 2022 | 39.69 | 39.69 | 38.49 | 38.73 | 201,344 | -0.69(-1.74%) |
Sep 21, 2022 | 39.92 | 40.53 | 39.41 | 39.41 | 278,459 | -0.44(-1.11%) |
Sep 20, 2022 | 39.69 | 39.99 | 39.46 | 39.85 | 364,801 | -0.15(-0.38%) |
Sep 19, 2022 | 38.79 | 40.07 | 38.65 | 40.00 | 287,274 | +0.78(+1.99%) |
Sep 16, 2022 | 39.19 | 39.30 | 38.56 | 39.23 | 923,958 | -0.19(-0.48%) |
Sep 15, 2022 | 38.51 | 39.77 | 38.50 | 39.41 | 282,095 | +0.80(+2.07%) |
Sep 14, 2022 | 38.78 | 38.93 | 38.20 | 38.62 | 262,608 | -0.06(-0.15%) |
Sep 13, 2022 | 39.40 | 39.52 | 38.49 | 38.67 | 285,893 | -1.32(-3.31%) |
Sep 12, 2022 | 39.46 | 40.20 | 39.46 | 40.00 | 249,263 | +0.44(+1.11%) |
Sep 09, 2022 | 39.37 | 39.72 | 39.20 | 39.55 | 326,090 | +0.37(+0.93%) |
Sep 08, 2022 | 38.55 | 39.41 | 38.30 | 39.19 | 331,773 | +0.37(+0.94%) |
Sep 07, 2022 | 38.09 | 38.97 | 37.94 | 38.82 | 241,779 | +0.62(+1.62%) |
Sep 06, 2022 | 39.01 | 39.19 | 38.00 | 38.20 | 337,789 | -0.55(-1.43%) |
Sep 02, 2022 | 39.38 | 39.81 | 38.56 | 38.76 | 421,412 | -0.31(-0.79%) |
Sep 01, 2022 | 39.29 | 39.59 | 38.80 | 39.07 | 326,271 | -0.29(-0.74%) |
Aug 31, 2022 | 39.83 | 39.86 | 39.29 | 39.36 | 310,615 | -0.51(-1.27%) |
Aug 30, 2022 | 40.17 | 40.22 | 39.68 | 39.86 | 272,755 | -0.23(-0.56%) |
Aug 29, 2022 | 40.13 | 40.38 | 39.74 | 40.09 | 229,159 | -0.35(-0.86%) |
Aug 26, 2022 | 41.36 | 41.45 | 40.42 | 40.44 | 323,450 | -0.84(-2.03%) |
Aug 25, 2022 | 40.54 | 41.41 | 40.52 | 41.27 | 186,679 | +0.74(+1.81%) |
Aug 24, 2022 | 40.50 | 40.73 | 40.23 | 40.54 | 186,045 | -0.07(-0.16%) |
Aug 23, 2022 | 40.99 | 41.24 | 40.57 | 40.60 | 246,226 | -0.29(-0.71%) |
Aug 22, 2022 | 41.19 | 41.30 | 40.82 | 40.89 | 245,735 | -0.88(-2.10%) |
Aug 19, 2022 | 41.96 | 41.96 | 41.57 | 41.77 | 243,219 | -0.29(-0.69%) |
Aug 18, 2022 | 41.89 | 42.08 | 41.73 | 42.06 | 167,052 | +0.22(+0.53%) |
Aug 17, 2022 | 41.83 | 41.96 | 41.52 | 41.83 | 258,018 | -0.40(-0.95%) |
Aug 16, 2022 | 41.67 | 42.39 | 41.48 | 42.23 | 417,471 | +0.45(+1.07%) |
Aug 15, 2022 | 41.00 | 41.83 | 41.00 | 41.79 | 216,093 | +0.48(+1.17%) |
Aug 12, 2022 | 41.03 | 41.37 | 40.90 | 41.30 | 246,694 | +0.46(+1.12%) |
Aug 11, 2022 | 40.41 | 41.02 | 40.40 | 40.85 | 250,367 | +0.79(+1.98%) |
Aug 10, 2022 | 39.86 | 40.43 | 39.85 | 40.05 | 274,700 | +0.58(+1.46%) |
Aug 09, 2022 | 39.24 | 39.72 | 39.17 | 39.48 | 258,521 | +0.24(+0.62%) |
Aug 08, 2022 | 39.26 | 39.60 | 39.06 | 39.24 | 192,815 | +0.07(+0.19%) |
Aug 05, 2022 | 38.57 | 39.32 | 38.56 | 39.16 | 218,668 | +0.56(+1.45%) |
Aug 04, 2022 | 38.73 | 38.95 | 38.49 | 38.60 | 322,126 | -0.26(-0.67%) |
Aug 03, 2022 | 38.53 | 39.06 | 38.37 | 38.86 | 215,593 | +0.44(+1.14%) |
Aug 02, 2022 | 38.89 | 38.90 | 38.34 | 38.43 | 227,190 | -0.59(-1.50%) |
Aug 01, 2022 | 38.53 | 39.27 | 38.30 | 39.01 | 380,386 | +0.19(+0.48%) |
Jul 29, 2022 | 38.23 | 38.95 | 38.23 | 38.83 | 301,747 | +0.65(+1.71%) |
Jul 28, 2022 | 38.34 | 38.44 | 37.78 | 38.17 | 328,906 | -0.16(-0.41%) |
Jul 27, 2022 | 37.66 | 38.48 | 37.50 | 38.33 | 340,120 | +0.69(+1.83%) |
Jul 26, 2022 | 37.90 | 38.85 | 37.42 | 37.64 | 281,547 | -1.01(-2.60%) |
Jul 25, 2022 | 38.42 | 38.89 | 38.29 | 38.65 | 196,770 | +0.56(+1.47%) |
Jul 22, 2022 | 38.37 | 38.57 | 37.75 | 38.09 | 195,053 | -0.34(-0.87%) |
Jul 21, 2022 | 38.18 | 38.45 | 37.77 | 38.43 | 152,224 | +0.02(+0.05%) |
Jul 20, 2022 | 37.68 | 38.44 | 37.68 | 38.41 | 304,613 | +0.44(+1.15%) |
Jul 19, 2022 | 37.32 | 38.03 | 37.32 | 37.97 | 252,570 | +1.11(+3.01%) |
Jul 18, 2022 | 37.13 | 37.58 | 36.73 | 36.86 | 181,346 | +0.09(+0.25%) |
Jul 15, 2022 | 36.55 | 37.03 | 35.96 | 36.77 | 223,847 | +0.97(+2.70%) |
Jul 14, 2022 | 35.56 | 36.16 | 35.19 | 35.80 | 206,542 | -0.50(-1.38%) |
Jul 13, 2022 | 36.71 | 36.81 | 36.01 | 36.30 | 189,640 | -0.50(-1.37%) |
Jul 12, 2022 | 36.55 | 37.32 | 36.36 | 36.81 | 172,896 | -0.02(-0.05%) |
Jul 11, 2022 | 36.68 | 37.01 | 36.60 | 36.82 | 135,235 | -0.23(-0.63%) |
Jul 08, 2022 | 37.44 | 37.45 | 36.44 | 37.06 | 140,370 | -0.22(-0.60%) |
Jul 07, 2022 | 37.31 | 37.78 | 37.13 | 37.28 | 207,077 | +0.35(+0.96%) |
Jul 06, 2022 | 36.44 | 37.10 | 36.24 | 36.93 | 286,783 | +0.21(+0.58%) |
Jul 05, 2022 | 36.39 | 36.86 | 35.69 | 36.71 | 253,407 | -0.40(-1.08%) |
Jul 01, 2022 | 36.25 | 37.23 | 36.02 | 37.11 | 352,142 | +0.66(+1.81%) |
Jun 30, 2022 | 36.05 | 36.68 | 35.86 | 36.45 | 273,847 | -0.42(-1.14%) |
Jun 29, 2022 | 37.19 | 37.26 | 36.48 | 36.87 | 257,827 | -0.16(-0.43%) |
Jun 28, 2022 | 37.48 | 37.94 | 37.03 | 37.03 | 244,915 | -0.31(-0.82%) |
Jun 27, 2022 | 37.14 | 37.51 | 36.37 | 37.34 | 326,592 | +0.48(+1.31%) |
Jun 24, 2022 | 35.89 | 36.88 | 35.89 | 36.85 | 711,753 | +1.11(+3.10%) |
Jun 23, 2022 | 36.05 | 36.11 | 35.20 | 35.74 | 229,389 | -0.30(-0.83%) |
Jun 22, 2022 | 35.87 | 36.18 | 35.75 | 36.04 | 339,350 | -0.29(-0.79%) |
Jun 21, 2022 | 36.41 | 36.55 | 35.93 | 36.33 | 349,279 | +0.80(+2.25%) |
Jun 17, 2022 | 35.37 | 35.87 | 35.10 | 35.53 | 1,068,755 | +0.52(+1.49%) |
Jun 16, 2022 | 35.84 | 36.38 | 34.79 | 35.01 | 519,413 | -1.45(-3.98%) |
Jun 15, 2022 | 36.18 | 36.99 | 35.99 | 36.46 | 484,835 | +0.57(+1.58%) |
Jun 14, 2022 | 36.30 | 36.42 | 34.97 | 35.89 | 524,733 | +0.07(+0.18%) |
Jun 13, 2022 | 35.88 | 36.42 | 35.61 | 35.83 | 370,437 | -0.97(-2.63%) |
Jun 10, 2022 | 37.21 | 37.76 | 36.61 | 36.80 | 403,718 | -1.26(-3.30%) |
Jun 09, 2022 | 39.08 | 39.28 | 38.03 | 38.05 | 330,236 | -1.26(-3.20%) |
Jun 08, 2022 | 39.32 | 39.52 | 38.97 | 39.31 | 289,241 | -0.44(-1.10%) |
Jun 07, 2022 | 38.97 | 39.89 | 38.86 | 39.75 | 291,521 | +0.36(+0.92%) |
Jun 06, 2022 | 39.39 | 39.82 | 39.18 | 39.38 | 407,523 | +0.42(+1.08%) |
Jun 03, 2022 | 38.87 | 39.18 | 38.77 | 38.97 | 331,929 | -0.19(-0.48%) |
Jun 02, 2022 | 38.25 | 39.17 | 38.11 | 39.15 | 407,259 | +0.86(+2.24%) |
Jun 01, 2022 | 38.23 | 38.63 | 37.65 | 38.30 | 455,636 | +0.02(+0.05%) |
May 31, 2022 | 38.11 | 38.60 | 37.77 | 38.28 | 549,785 | -0.39(-1.01%) |
May 27, 2022 | 37.69 | 38.79 | 37.48 | 38.67 | 564,145 | +1.45(+3.90%) |
May 26, 2022 | 36.65 | 37.45 | 36.24 | 37.22 | 267,256 | +0.86(+2.36%) |
May 25, 2022 | 35.75 | 36.65 | 35.70 | 36.36 | 274,357 | +0.50(+1.39%) |
May 24, 2022 | 35.71 | 36.17 | 35.04 | 35.86 | 271,683 | -0.06(-0.18%) |
May 23, 2022 | 36.12 | 36.57 | 35.50 | 35.92 | 278,153 | +0.43(+1.22%) |
May 20, 2022 | 35.61 | 35.79 | 34.59 | 35.49 | 263,011 | +0.17(+0.47%) |
May 19, 2022 | 35.26 | 35.91 | 35.13 | 35.32 | 359,008 | -0.35(-0.98%) |
May 18, 2022 | 36.39 | 36.61 | 35.49 | 35.68 | 306,077 | -1.19(-3.23%) |
May 17, 2022 | 36.61 | 36.92 | 36.41 | 36.87 | 531,407 | +0.93(+2.59%) |
May 16, 2022 | 36.10 | 36.29 | 35.67 | 35.93 | 284,072 | -0.43(-1.19%) |
May 13, 2022 | 36.62 | 36.93 | 36.10 | 36.37 | 219,639 | +0.18(+0.51%) |
May 12, 2022 | 35.98 | 36.40 | 35.40 | 36.18 | 253,734 | -0.05(-0.13%) |
May 11, 2022 | 36.60 | 37.13 | 35.98 | 36.23 | 274,395 | -0.25(-0.68%) |
May 10, 2022 | 37.10 | 37.29 | 35.82 | 36.48 | 240,072 | -0.30(-0.83%) |
May 09, 2022 | 36.62 | 37.32 | 36.32 | 36.78 | 388,413 | -0.23(-0.62%) |
May 06, 2022 | 37.38 | 37.38 | 36.45 | 37.01 | 301,269 | -0.36(-0.96%) |
May 05, 2022 | 38.25 | 38.25 | 36.89 | 37.37 | 276,371 | -1.29(-3.34%) |
May 04, 2022 | 37.64 | 38.80 | 37.45 | 38.67 | 259,248 | +1.07(+2.85%) |
May 03, 2022 | 37.44 | 37.97 | 37.10 | 37.60 | 222,043 | +0.08(+0.22%) |