Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.74 | 28.06 | 27.28 | 27.84 | 71,963 | -0.01(-0.03%) |
Apr 27, 2023 | 27.77 | 28.38 | 27.69 | 27.85 | 61,693 | +0.08(+0.28%) |
Apr 26, 2023 | 27.71 | 28.03 | 27.04 | 27.77 | 76,671 | -0.05(-0.17%) |
Apr 25, 2023 | 29.64 | 29.69 | 27.74 | 27.82 | 124,424 | -2.13(-7.10%) |
Apr 24, 2023 | 30.40 | 30.53 | 29.95 | 29.95 | 38,681 | -0.32(-1.04%) |
Apr 21, 2023 | 30.21 | 30.28 | 29.92 | 30.27 | 90,733 | -0.03(-0.09%) |
Apr 20, 2023 | 30.34 | 30.47 | 30.03 | 30.29 | 55,453 | +0.01(+0.03%) |
Apr 19, 2023 | 29.39 | 30.49 | 29.35 | 30.28 | 57,603 | +0.97(+3.30%) |
Apr 18, 2023 | 30.09 | 30.09 | 29.18 | 29.32 | 70,558 | -0.91(-3.01%) |
Apr 17, 2023 | 29.75 | 30.25 | 29.33 | 30.23 | 88,750 | +0.46(+1.54%) |
Apr 14, 2023 | 30.93 | 30.93 | 29.62 | 29.77 | 91,721 | -0.91(-2.97%) |
Apr 13, 2023 | 30.74 | 30.74 | 30.29 | 30.68 | 66,184 | +0.09(+0.28%) |
Apr 12, 2023 | 31.15 | 31.15 | 30.48 | 30.59 | 58,148 | -0.44(-1.42%) |
Apr 11, 2023 | 31.14 | 31.48 | 30.82 | 31.03 | 80,320 | -0.13(-0.43%) |
Apr 10, 2023 | 30.84 | 31.35 | 30.84 | 31.17 | 81,536 | +0.12(+0.37%) |
Apr 06, 2023 | 30.84 | 31.36 | 30.72 | 31.05 | 49,574 | +0.22(+0.71%) |
Apr 05, 2023 | 30.87 | 31.08 | 30.72 | 30.83 | 45,939 | -0.37(-1.20%) |
Apr 04, 2023 | 32.09 | 32.09 | 30.80 | 31.20 | 55,788 | -0.99(-3.06%) |
Apr 03, 2023 | 32.04 | 32.36 | 31.72 | 32.19 | 90,008 | +0.23(+0.72%) |
Mar 31, 2023 | 31.98 | 32.45 | 31.61 | 31.96 | 120,932 | +0.48(+1.52%) |
Mar 30, 2023 | 32.08 | 32.11 | 31.21 | 31.48 | 35,762 | -0.56(-1.73%) |
Mar 29, 2023 | 32.38 | 32.51 | 31.78 | 32.04 | 62,551 | -0.18(-0.56%) |
Mar 28, 2023 | 32.26 | 32.45 | 31.86 | 32.22 | 54,940 | -0.07(-0.21%) |
Mar 27, 2023 | 32.42 | 32.58 | 32.18 | 32.29 | 76,292 | +0.37(+1.17%) |
Mar 24, 2023 | 31.18 | 32.00 | 31.18 | 31.91 | 104,444 | +0.57(+1.83%) |
Mar 23, 2023 | 31.89 | 32.22 | 31.04 | 31.34 | 97,535 | -0.40(-1.27%) |
Mar 22, 2023 | 33.04 | 33.47 | 31.67 | 31.74 | 96,974 | -1.43(-4.30%) |
Mar 21, 2023 | 32.96 | 33.52 | 32.89 | 33.17 | 133,462 | +0.92(+2.85%) |
Mar 20, 2023 | 32.58 | 33.31 | 32.20 | 32.25 | 154,299 | +0.13(+0.42%) |
Mar 17, 2023 | 33.22 | 33.22 | 31.82 | 32.11 | 225,112 | -1.34(-4.01%) |
Mar 16, 2023 | 31.87 | 34.16 | 31.71 | 33.45 | 96,327 | +1.08(+3.34%) |
Mar 15, 2023 | 31.68 | 32.46 | 30.97 | 32.37 | 108,538 | -0.16(-0.50%) |
Mar 14, 2023 | 33.78 | 34.49 | 32.17 | 32.54 | 126,075 | +0.79(+2.50%) |
Mar 13, 2023 | 32.98 | 32.98 | 30.67 | 31.74 | 129,152 | -1.79(-5.34%) |
Mar 10, 2023 | 33.70 | 34.27 | 32.75 | 33.53 | 95,648 | -0.60(-1.75%) |
Mar 09, 2023 | 35.57 | 35.57 | 34.06 | 34.13 | 85,170 | -1.63(-4.57%) |
Mar 08, 2023 | 35.95 | 36.03 | 35.37 | 35.76 | 50,301 | -0.18(-0.51%) |
Mar 07, 2023 | 37.08 | 37.08 | 35.84 | 35.94 | 76,754 | -1.13(-3.05%) |
Mar 06, 2023 | 37.24 | 37.49 | 36.82 | 37.07 | 60,464 | -0.34(-0.92%) |
Mar 03, 2023 | 37.17 | 38.17 | 36.92 | 37.42 | 53,027 | +0.42(+1.14%) |
Mar 02, 2023 | 37.26 | 37.32 | 36.82 | 37.00 | 41,568 | -0.37(-1.00%) |
Mar 01, 2023 | 37.56 | 37.75 | 37.11 | 37.37 | 49,724 | -0.27(-0.71%) |
Feb 28, 2023 | 37.67 | 38.05 | 36.91 | 37.64 | 59,870 | -0.03(-0.08%) |
Feb 27, 2023 | 37.88 | 37.93 | 37.52 | 37.67 | 38,166 | +0.02(+0.05%) |
Feb 24, 2023 | 37.83 | 38.14 | 37.34 | 37.65 | 83,478 | -0.55(-1.43%) |
Feb 23, 2023 | 37.94 | 38.21 | 37.80 | 38.20 | 63,567 | +0.27(+0.71%) |
Feb 22, 2023 | 38.18 | 38.31 | 37.62 | 37.93 | 97,405 | -0.24(-0.63%) |
Feb 21, 2023 | 38.42 | 38.86 | 37.91 | 38.17 | 104,039 | -0.23(-0.60%) |
Feb 17, 2023 | 37.82 | 38.64 | 37.56 | 38.40 | 75,645 | +0.71(+1.88%) |
Feb 16, 2023 | 37.55 | 38.20 | 37.55 | 37.69 | 44,353 | -0.14(-0.38%) |
Feb 15, 2023 | 37.35 | 37.94 | 37.22 | 37.83 | 40,804 | +0.40(+1.07%) |
Feb 14, 2023 | 37.73 | 37.73 | 37.22 | 37.43 | 32,762 | -0.36(-0.96%) |
Feb 13, 2023 | 37.43 | 37.83 | 37.28 | 37.79 | 37,608 | +0.48(+1.28%) |
Feb 10, 2023 | 37.03 | 37.48 | 37.03 | 37.31 | 41,564 | +0.12(+0.33%) |
Feb 09, 2023 | 37.96 | 37.97 | 37.08 | 37.19 | 48,173 | -0.63(-1.67%) |
Feb 08, 2023 | 38.22 | 38.31 | 37.72 | 37.82 | 43,878 | -0.43(-1.12%) |
Feb 07, 2023 | 38.07 | 38.52 | 37.76 | 38.25 | 54,062 | +0.13(+0.35%) |
Feb 06, 2023 | 38.53 | 38.55 | 38.10 | 38.12 | 38,800 | -0.59(-1.52%) |
Feb 03, 2023 | 37.82 | 38.74 | 37.82 | 38.71 | 69,577 | +0.69(+1.80%) |
Feb 02, 2023 | 37.84 | 38.02 | 37.18 | 38.02 | 71,299 | +0.18(+0.48%) |
Feb 01, 2023 | 36.70 | 37.95 | 36.34 | 37.84 | 97,571 | +1.18(+3.22%) |
Jan 31, 2023 | 36.16 | 36.77 | 35.66 | 36.66 | 73,931 | +1.09(+3.08%) |
Jan 30, 2023 | 35.31 | 35.78 | 35.20 | 35.57 | 49,794 | +0.21(+0.59%) |
Jan 27, 2023 | 35.06 | 35.55 | 35.06 | 35.36 | 39,818 | +0.24(+0.68%) |
Jan 26, 2023 | 35.61 | 35.76 | 34.90 | 35.12 | 35,517 | -0.30(-0.86%) |
Jan 25, 2023 | 35.59 | 35.70 | 35.33 | 35.42 | 41,445 | -0.30(-0.85%) |
Jan 24, 2023 | 35.38 | 35.82 | 35.13 | 35.73 | 47,073 | +0.22(+0.62%) |
Jan 23, 2023 | 35.79 | 35.91 | 35.37 | 35.51 | 32,449 | -0.37(-1.03%) |
Jan 20, 2023 | 35.73 | 35.94 | 35.37 | 35.88 | 112,150 | +0.47(+1.32%) |
Jan 19, 2023 | 35.10 | 35.60 | 35.02 | 35.41 | 49,406 | +0.08(+0.22%) |
Jan 18, 2023 | 35.58 | 35.69 | 35.22 | 35.34 | 50,923 | -0.52(-1.46%) |
Jan 17, 2023 | 36.02 | 36.09 | 35.77 | 35.86 | 34,359 | -0.30(-0.82%) |
Jan 13, 2023 | 35.90 | 36.41 | 35.69 | 36.16 | 36,635 | +0.01(+0.03%) |
Jan 12, 2023 | 35.74 | 36.28 | 35.71 | 36.15 | 34,009 | +0.49(+1.36%) |
Jan 11, 2023 | 35.76 | 35.84 | 35.49 | 35.66 | 32,215 | -0.13(-0.37%) |
Jan 10, 2023 | 35.20 | 35.83 | 35.16 | 35.79 | 33,010 | +0.53(+1.51%) |
Jan 09, 2023 | 35.72 | 35.73 | 35.21 | 35.26 | 37,635 | -0.46(-1.28%) |
Jan 06, 2023 | 35.00 | 35.79 | 35.00 | 35.72 | 50,937 | +0.89(+2.57%) |
Jan 05, 2023 | 34.99 | 35.02 | 34.64 | 34.82 | 46,779 | -0.30(-0.87%) |
Jan 04, 2023 | 35.31 | 35.68 | 34.98 | 35.13 | 42,113 | +0.05(+0.14%) |
Jan 03, 2023 | 35.49 | 35.79 | 34.86 | 35.08 | 60,277 | -0.42(-1.18%) |
Dec 30, 2022 | 35.51 | 35.69 | 35.37 | 35.50 | 48,297 | -0.08(-0.21%) |
Dec 29, 2022 | 35.23 | 35.64 | 35.20 | 35.58 | 64,451 | +0.45(+1.27%) |
Dec 28, 2022 | 35.29 | 35.55 | 35.10 | 35.13 | 56,886 | -0.17(-0.49%) |
Dec 27, 2022 | 35.58 | 35.71 | 35.30 | 35.30 | 46,109 | -0.17(-0.48%) |
Dec 23, 2022 | 35.25 | 35.72 | 35.02 | 35.47 | 34,767 | +0.37(+1.06%) |
Dec 22, 2022 | 35.32 | 35.45 | 34.80 | 35.10 | 50,014 | -0.28(-0.78%) |
Dec 21, 2022 | 34.83 | 35.55 | 34.83 | 35.38 | 54,899 | +0.70(+2.03%) |
Dec 20, 2022 | 34.56 | 34.83 | 34.53 | 34.67 | 45,317 | +0.17(+0.50%) |
Dec 19, 2022 | 34.63 | 34.83 | 34.36 | 34.50 | 65,413 | -0.24(-0.69%) |
Dec 16, 2022 | 34.63 | 34.88 | 34.21 | 34.74 | 226,771 | +0.19(+0.55%) |
Dec 15, 2022 | 35.02 | 35.16 | 34.39 | 34.55 | 61,959 | -0.76(-2.16%) |
Dec 14, 2022 | 35.88 | 36.17 | 35.24 | 35.31 | 53,427 | -0.80(-2.21%) |
Dec 13, 2022 | 36.04 | 36.64 | 35.50 | 36.11 | 180,474 | +0.28(+0.77%) |
Dec 12, 2022 | 35.71 | 36.09 | 35.32 | 35.83 | 53,663 | +0.13(+0.37%) |
Dec 09, 2022 | 35.65 | 35.85 | 35.52 | 35.70 | 38,980 | -0.11(-0.32%) |
Dec 08, 2022 | 35.73 | 35.98 | 35.56 | 35.81 | 40,684 | +0.08(+0.21%) |
Dec 07, 2022 | 36.11 | 36.24 | 35.74 | 35.74 | 34,050 | -0.31(-0.87%) |
Dec 06, 2022 | 36.45 | 36.49 | 35.93 | 36.05 | 34,924 | -0.31(-0.86%) |
Dec 05, 2022 | 37.12 | 37.12 | 35.97 | 36.37 | 55,844 | -0.92(-2.48%) |
Dec 02, 2022 | 37.20 | 37.43 | 36.96 | 37.29 | 49,669 | -0.08(-0.20%) |
Dec 01, 2022 | 37.85 | 38.01 | 37.17 | 37.37 | 52,430 | -0.57(-1.51%) |
Nov 30, 2022 | 37.17 | 37.96 | 36.63 | 37.94 | 118,742 | +0.74(+2.00%) |
Nov 29, 2022 | 37.04 | 37.39 | 37.04 | 37.19 | 46,766 | +0.03(+0.08%) |
Nov 28, 2022 | 37.72 | 37.72 | 36.98 | 37.17 | 31,292 | -0.67(-1.76%) |
Nov 25, 2022 | 37.75 | 37.83 | 37.12 | 37.83 | 19,127 | +0.23(+0.61%) |
Nov 23, 2022 | 38.03 | 38.06 | 37.50 | 37.60 | 29,422 | -0.32(-0.85%) |
Nov 22, 2022 | 38.06 | 38.07 | 37.13 | 37.93 | 65,474 | +0.11(+0.30%) |
Nov 21, 2022 | 37.67 | 37.96 | 37.29 | 37.81 | 57,220 | +0.36(+0.97%) |
Nov 18, 2022 | 37.75 | 37.95 | 37.13 | 37.45 | 63,498 | +0.25(+0.66%) |
Nov 17, 2022 | 36.86 | 37.20 | 36.78 | 37.20 | 53,299 | +0.06(+0.15%) |
Nov 16, 2022 | 37.72 | 37.72 | 37.06 | 37.15 | 36,543 | -0.43(-1.14%) |
Nov 15, 2022 | 37.60 | 37.93 | 37.04 | 37.57 | 62,700 | +0.10(+0.25%) |
Nov 14, 2022 | 37.45 | 37.77 | 37.09 | 37.48 | 60,572 | +0.18(+0.49%) |
Nov 11, 2022 | 38.28 | 38.38 | 37.27 | 37.30 | 53,069 | -0.86(-2.25%) |
Nov 10, 2022 | 38.00 | 38.57 | 35.68 | 38.16 | 81,029 | +0.94(+2.53%) |
Nov 09, 2022 | 37.10 | 37.52 | 36.93 | 37.21 | 59,450 | +0.05(+0.13%) |
Nov 08, 2022 | 37.81 | 38.01 | 36.97 | 37.17 | 43,210 | -0.56(-1.48%) |
Nov 07, 2022 | 37.64 | 38.04 | 37.38 | 37.72 | 67,404 | -0.06(-0.15%) |
Nov 04, 2022 | 37.09 | 37.78 | 37.09 | 37.78 | 43,480 | +0.87(+2.36%) |
Nov 03, 2022 | 36.69 | 37.21 | 36.47 | 36.91 | 43,970 | +0.00(+0.00%) |
Nov 02, 2022 | 37.22 | 37.73 | 36.78 | 36.91 | 74,251 | -0.39(-1.04%) |
Nov 01, 2022 | 36.96 | 37.99 | 36.65 | 37.30 | 141,073 | +0.12(+0.33%) |
Oct 31, 2022 | 36.73 | 37.37 | 36.73 | 37.17 | 57,625 | +0.18(+0.49%) |
Oct 28, 2022 | 36.23 | 37.21 | 36.14 | 36.99 | 68,087 | +1.00(+2.79%) |
Oct 27, 2022 | 36.16 | 36.76 | 35.94 | 35.99 | 48,257 | -0.10(-0.29%) |
Oct 26, 2022 | 36.21 | 36.53 | 35.48 | 36.10 | 39,791 | +0.17(+0.47%) |
Oct 25, 2022 | 36.07 | 36.48 | 35.52 | 35.93 | 44,699 | -0.02(-0.05%) |
Oct 24, 2022 | 35.72 | 36.00 | 35.68 | 35.94 | 41,259 | +0.38(+1.06%) |
Oct 21, 2022 | 35.24 | 36.87 | 34.99 | 35.57 | 74,441 | +0.58(+1.65%) |
Oct 20, 2022 | 36.29 | 36.29 | 34.78 | 34.99 | 49,806 | -1.18(-3.27%) |
Oct 19, 2022 | 35.32 | 36.22 | 35.26 | 36.17 | 65,343 | +0.79(+2.22%) |
Oct 18, 2022 | 35.95 | 36.09 | 35.24 | 35.39 | 85,608 | -0.48(-1.35%) |
Oct 17, 2022 | 35.58 | 35.92 | 35.54 | 35.87 | 69,023 | +0.50(+1.42%) |
Oct 14, 2022 | 35.92 | 35.95 | 35.27 | 35.37 | 46,966 | -0.48(-1.35%) |
Oct 13, 2022 | 34.23 | 35.95 | 34.23 | 35.85 | 60,212 | +1.25(+3.61%) |
Oct 12, 2022 | 34.29 | 34.96 | 34.10 | 34.60 | 57,879 | +0.14(+0.41%) |
Oct 11, 2022 | 34.18 | 34.55 | 34.02 | 34.46 | 39,310 | +0.10(+0.30%) |
Oct 10, 2022 | 33.87 | 34.38 | 33.87 | 34.36 | 34,549 | +0.46(+1.37%) |
Oct 07, 2022 | 34.79 | 34.79 | 33.77 | 33.89 | 43,100 | -1.09(-3.11%) |
Oct 06, 2022 | 34.71 | 35.14 | 34.63 | 34.98 | 37,274 | -0.07(-0.19%) |
Oct 05, 2022 | 35.06 | 35.44 | 34.75 | 35.05 | 33,617 | -0.23(-0.64%) |
Oct 04, 2022 | 34.48 | 35.29 | 34.48 | 35.27 | 43,925 | +1.03(+3.01%) |
Oct 03, 2022 | 33.85 | 34.45 | 33.64 | 34.24 | 62,156 | +0.45(+1.34%) |
Sep 30, 2022 | 34.16 | 34.58 | 33.59 | 33.79 | 71,283 | -0.47(-1.38%) |
Sep 29, 2022 | 34.43 | 34.59 | 34.02 | 34.26 | 43,100 | -0.36(-1.04%) |
Sep 28, 2022 | 34.47 | 35.00 | 34.27 | 34.62 | 54,943 | +0.31(+0.91%) |
Sep 27, 2022 | 35.09 | 35.13 | 34.18 | 34.31 | 45,694 | -0.59(-1.68%) |
Sep 26, 2022 | 34.84 | 35.29 | 34.77 | 34.89 | 49,924 | -0.21(-0.59%) |
Sep 23, 2022 | 35.23 | 35.41 | 34.69 | 35.10 | 43,865 | -0.34(-0.96%) |
Sep 22, 2022 | 36.03 | 36.03 | 35.19 | 35.44 | 42,611 | -0.59(-1.63%) |
Sep 21, 2022 | 36.22 | 36.52 | 35.91 | 36.03 | 49,682 | -0.21(-0.57%) |
Sep 20, 2022 | 35.84 | 36.29 | 35.77 | 36.24 | 38,335 | +0.08(+0.21%) |
Sep 19, 2022 | 35.23 | 36.18 | 34.80 | 36.16 | 48,852 | +0.64(+1.81%) |
Sep 16, 2022 | 35.17 | 35.52 | 34.14 | 35.52 | 126,580 | +0.14(+0.40%) |
Sep 15, 2022 | 35.04 | 35.67 | 35.04 | 35.38 | 41,020 | +0.26(+0.73%) |
Sep 14, 2022 | 34.78 | 35.12 | 34.78 | 35.12 | 44,192 | +0.27(+0.79%) |
Sep 13, 2022 | 35.54 | 35.54 | 34.64 | 34.85 | 47,190 | -0.93(-2.59%) |
Sep 12, 2022 | 35.43 | 35.82 | 35.42 | 35.77 | 30,802 | +0.35(+0.99%) |
Sep 09, 2022 | 35.45 | 35.72 | 34.81 | 35.42 | 37,170 | +0.16(+0.46%) |
Sep 08, 2022 | 35.10 | 35.54 | 34.95 | 35.26 | 41,478 | -0.08(-0.21%) |
Sep 07, 2022 | 34.93 | 35.44 | 34.93 | 35.34 | 48,221 | +0.26(+0.76%) |
Sep 06, 2022 | 35.34 | 35.37 | 34.71 | 35.07 | 59,760 | -0.22(-0.62%) |
Sep 02, 2022 | 35.60 | 35.86 | 35.01 | 35.29 | 52,403 | -0.21(-0.59%) |
Sep 01, 2022 | 35.50 | 35.64 | 35.04 | 35.50 | 68,843 | -0.04(-0.11%) |
Aug 31, 2022 | 35.49 | 35.68 | 35.19 | 35.54 | 115,172 | +0.05(+0.13%) |
Aug 30, 2022 | 35.38 | 35.56 | 35.29 | 35.49 | 48,781 | +0.27(+0.78%) |
Aug 29, 2022 | 35.60 | 35.84 | 35.17 | 35.22 | 52,214 | -0.64(-1.79%) |
Aug 26, 2022 | 36.10 | 36.17 | 35.76 | 35.86 | 65,406 | -0.26(-0.73%) |
Aug 25, 2022 | 35.91 | 36.14 | 35.65 | 36.12 | 44,468 | +0.50(+1.41%) |
Aug 24, 2022 | 35.86 | 35.86 | 35.29 | 35.62 | 36,890 | -0.07(-0.19%) |
Aug 23, 2022 | 36.19 | 36.39 | 35.68 | 35.69 | 41,607 | -0.43(-1.18%) |
Aug 22, 2022 | 36.52 | 36.62 | 35.91 | 36.11 | 42,456 | -0.61(-1.65%) |
Aug 19, 2022 | 36.97 | 36.99 | 36.42 | 36.72 | 40,387 | -0.44(-1.17%) |
Aug 18, 2022 | 37.17 | 37.34 | 36.77 | 37.16 | 31,618 | +0.12(+0.33%) |
Aug 17, 2022 | 37.09 | 37.09 | 36.60 | 37.03 | 53,470 | -0.15(-0.41%) |
Aug 16, 2022 | 37.00 | 37.37 | 36.64 | 37.18 | 56,863 | +0.26(+0.72%) |
Aug 15, 2022 | 36.63 | 36.96 | 36.08 | 36.92 | 45,182 | +0.24(+0.64%) |
Aug 12, 2022 | 36.25 | 36.77 | 36.17 | 36.68 | 43,997 | +0.64(+1.78%) |
Aug 11, 2022 | 35.94 | 36.12 | 35.86 | 36.04 | 32,849 | +0.32(+0.90%) |
Aug 10, 2022 | 35.70 | 36.04 | 35.53 | 35.72 | 40,070 | +0.21(+0.59%) |
Aug 09, 2022 | 35.23 | 35.52 | 35.22 | 35.51 | 41,115 | +0.30(+0.86%) |
Aug 08, 2022 | 35.30 | 35.49 | 34.99 | 35.21 | 41,028 | +0.06(+0.16%) |
Aug 05, 2022 | 34.87 | 35.28 | 34.87 | 35.15 | 33,256 | +0.15(+0.43%) |
Aug 04, 2022 | 35.29 | 35.29 | 34.93 | 35.00 | 28,992 | -0.15(-0.43%) |
Aug 03, 2022 | 35.05 | 35.31 | 34.72 | 35.15 | 40,046 | +0.14(+0.40%) |
Aug 02, 2022 | 35.35 | 35.39 | 34.94 | 35.01 | 42,668 | -0.41(-1.17%) |
Aug 01, 2022 | 35.24 | 35.69 | 34.93 | 35.42 | 91,097 | -0.16(-0.45%) |
Jul 29, 2022 | 35.56 | 35.92 | 35.31 | 35.58 | 57,573 | -0.17(-0.47%) |
Jul 28, 2022 | 34.98 | 35.96 | 34.53 | 35.75 | 99,400 | +0.98(+2.81%) |
Jul 27, 2022 | 35.11 | 35.56 | 34.65 | 34.77 | 58,143 | -0.71(-2.01%) |
Jul 26, 2022 | 34.11 | 35.53 | 32.76 | 35.49 | 88,090 | +1.68(+4.98%) |
Jul 25, 2022 | 33.48 | 33.86 | 33.36 | 33.81 | 33,449 | +0.63(+1.90%) |
Jul 22, 2022 | 33.18 | 33.38 | 32.84 | 33.18 | 52,611 | +0.04(+0.11%) |
Jul 21, 2022 | 32.95 | 33.28 | 32.85 | 33.14 | 53,564 | +0.03(+0.09%) |
Jul 20, 2022 | 32.82 | 33.15 | 32.49 | 33.11 | 61,612 | +0.39(+1.21%) |
Jul 19, 2022 | 32.22 | 32.91 | 32.12 | 32.71 | 43,607 | +0.61(+1.90%) |
Jul 18, 2022 | 32.44 | 32.65 | 32.02 | 32.10 | 39,174 | -0.07(-0.20%) |
Jul 15, 2022 | 31.74 | 32.46 | 31.46 | 32.17 | 74,728 | +0.90(+2.89%) |
Jul 14, 2022 | 31.40 | 31.40 | 30.81 | 31.27 | 67,983 | -0.53(-1.66%) |
Jul 13, 2022 | 32.41 | 32.41 | 31.74 | 31.79 | 32,679 | -0.75(-2.31%) |
Jul 12, 2022 | 32.71 | 33.04 | 32.52 | 32.55 | 38,447 | -0.20(-0.60%) |
Jul 11, 2022 | 32.39 | 32.76 | 32.19 | 32.74 | 52,328 | +0.09(+0.29%) |
Jul 08, 2022 | 32.62 | 32.67 | 32.32 | 32.65 | 43,678 | -0.01(-0.03%) |
Jul 07, 2022 | 32.95 | 33.30 | 32.65 | 32.66 | 41,310 | -0.48(-1.45%) |
Jul 06, 2022 | 32.98 | 33.32 | 31.52 | 33.14 | 55,982 | +0.05(+0.14%) |
Jul 05, 2022 | 32.48 | 33.20 | 32.01 | 33.09 | 83,095 | +0.24(+0.74%) |
Jul 01, 2022 | 32.18 | 32.89 | 32.04 | 32.85 | 84,419 | +0.71(+2.19%) |
Jun 30, 2022 | 32.05 | 32.55 | 31.73 | 32.14 | 132,780 | -0.25(-0.78%) |
Jun 29, 2022 | 32.96 | 33.63 | 32.35 | 32.40 | 76,901 | -0.65(-1.96%) |
Jun 28, 2022 | 33.50 | 34.02 | 32.96 | 33.04 | 63,673 | -0.43(-1.29%) |
Jun 27, 2022 | 33.41 | 33.96 | 33.19 | 33.48 | 169,168 | +0.41(+1.25%) |
Jun 24, 2022 | 34.00 | 34.37 | 33.05 | 33.06 | 508,979 | -0.73(-2.17%) |
Jun 23, 2022 | 34.39 | 34.39 | 33.51 | 33.80 | 65,931 | -0.41(-1.21%) |
Jun 22, 2022 | 34.19 | 34.46 | 33.29 | 34.21 | 79,213 | -0.19(-0.55%) |
Jun 21, 2022 | 34.35 | 34.79 | 34.27 | 34.40 | 99,558 | +0.45(+1.33%) |
Jun 17, 2022 | 33.26 | 34.34 | 33.26 | 33.95 | 386,742 | +0.64(+1.92%) |
Jun 16, 2022 | 33.43 | 33.77 | 32.98 | 33.31 | 86,178 | -0.44(-1.31%) |
Jun 15, 2022 | 33.36 | 34.08 | 33.17 | 33.75 | 79,043 | +0.68(+2.05%) |
Jun 14, 2022 | 33.14 | 33.39 | 32.63 | 33.07 | 87,813 | +0.00(+0.00%) |
Jun 13, 2022 | 32.95 | 33.50 | 32.80 | 33.07 | 70,673 | -0.35(-1.04%) |
Jun 10, 2022 | 33.53 | 33.67 | 32.98 | 33.42 | 45,621 | -0.47(-1.39%) |
Jun 09, 2022 | 34.34 | 34.37 | 33.78 | 33.89 | 51,928 | -0.60(-1.75%) |
Jun 08, 2022 | 35.09 | 35.09 | 34.28 | 34.49 | 61,874 | -0.67(-1.90%) |
Jun 07, 2022 | 35.29 | 35.35 | 35.00 | 35.16 | 65,668 | -0.26(-0.74%) |
Jun 06, 2022 | 35.55 | 35.73 | 35.25 | 35.42 | 82,138 | +0.11(+0.32%) |
Jun 03, 2022 | 35.62 | 35.62 | 35.08 | 35.31 | 37,376 | -0.31(-0.87%) |
Jun 02, 2022 | 35.44 | 35.63 | 35.00 | 35.62 | 64,432 | +0.21(+0.58%) |
Jun 01, 2022 | 35.77 | 35.77 | 35.00 | 35.41 | 69,291 | -0.35(-0.97%) |
May 31, 2022 | 35.33 | 35.90 | 34.98 | 35.76 | 121,735 | +0.12(+0.34%) |
May 27, 2022 | 35.19 | 35.66 | 35.19 | 35.64 | 64,985 | +0.37(+1.04%) |
May 26, 2022 | 35.08 | 35.45 | 34.66 | 35.27 | 71,895 | +0.49(+1.41%) |
May 25, 2022 | 34.66 | 35.15 | 34.22 | 34.78 | 55,148 | +0.23(+0.65%) |
May 24, 2022 | 34.18 | 34.67 | 33.83 | 34.56 | 72,006 | +0.16(+0.46%) |
May 23, 2022 | 33.93 | 34.76 | 33.84 | 34.40 | 110,367 | +0.91(+2.72%) |
May 20, 2022 | 33.38 | 33.82 | 32.96 | 33.49 | 81,479 | +0.46(+1.40%) |
May 19, 2022 | 33.17 | 33.67 | 32.96 | 33.02 | 130,318 | -0.32(-0.96%) |
May 18, 2022 | 33.27 | 33.73 | 33.11 | 33.34 | 64,491 | -0.09(-0.28%) |
May 17, 2022 | 33.08 | 33.51 | 33.04 | 33.44 | 60,240 | +0.75(+2.30%) |
May 16, 2022 | 32.72 | 33.24 | 32.42 | 32.69 | 69,834 | -0.07(-0.20%) |
May 13, 2022 | 33.28 | 33.65 | 32.71 | 32.75 | 111,126 | -0.47(-1.42%) |
May 12, 2022 | 32.35 | 33.28 | 32.15 | 33.22 | 125,615 | +0.70(+2.14%) |
May 11, 2022 | 32.55 | 32.95 | 32.26 | 32.53 | 49,131 | -0.11(-0.35%) |
May 10, 2022 | 33.13 | 33.31 | 32.30 | 32.64 | 41,979 | -0.37(-1.11%) |
May 09, 2022 | 32.27 | 33.23 | 32.27 | 33.01 | 65,324 | +0.43(+1.33%) |
May 06, 2022 | 32.86 | 32.86 | 32.17 | 32.57 | 42,481 | -0.32(-0.97%) |
May 05, 2022 | 33.17 | 33.41 | 32.40 | 32.89 | 51,836 | -0.60(-1.79%) |
May 04, 2022 | 33.16 | 33.50 | 32.90 | 33.49 | 67,893 | +0.42(+1.27%) |
May 03, 2022 | 33.23 | 33.41 | 32.78 | 33.07 | 54,603 | -0.21(-0.62%) |