Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.92 | 30.22 | 29.80 | 30.02 | 240,189 | +0.21(+0.71%) |
Apr 27, 2023 | 29.58 | 29.96 | 29.43 | 29.81 | 234,139 | +0.28(+0.94%) |
Apr 26, 2023 | 30.12 | 30.47 | 29.41 | 29.53 | 233,129 | -0.84(-2.78%) |
Apr 25, 2023 | 30.39 | 30.79 | 30.29 | 30.37 | 151,035 | -0.22(-0.72%) |
Apr 24, 2023 | 30.48 | 31.02 | 30.42 | 30.59 | 247,261 | +0.06(+0.19%) |
Apr 21, 2023 | 31.89 | 31.89 | 29.99 | 30.54 | 318,953 | -1.39(-4.36%) |
Apr 20, 2023 | 31.92 | 32.09 | 31.59 | 31.93 | 175,326 | -0.02(-0.06%) |
Apr 19, 2023 | 31.72 | 32.03 | 31.45 | 31.95 | 140,533 | +0.33(+1.03%) |
Apr 18, 2023 | 31.88 | 31.99 | 31.46 | 31.62 | 154,583 | -0.32(-0.99%) |
Apr 17, 2023 | 31.26 | 31.94 | 30.95 | 31.94 | 218,645 | +0.59(+1.90%) |
Apr 14, 2023 | 32.32 | 32.47 | 31.10 | 31.34 | 175,755 | -0.82(-2.54%) |
Apr 13, 2023 | 31.78 | 32.18 | 31.45 | 32.16 | 183,095 | +0.14(+0.45%) |
Apr 12, 2023 | 31.94 | 32.29 | 31.81 | 32.01 | 195,584 | +0.17(+0.54%) |
Apr 11, 2023 | 32.27 | 32.27 | 31.79 | 31.84 | 152,911 | -0.34(-1.04%) |
Apr 10, 2023 | 31.88 | 32.19 | 31.78 | 32.18 | 216,965 | +0.20(+0.63%) |
Apr 06, 2023 | 31.61 | 32.29 | 31.61 | 31.97 | 490,836 | +0.50(+1.59%) |
Apr 05, 2023 | 31.28 | 31.65 | 31.28 | 31.48 | 331,527 | -0.18(-0.58%) |
Apr 04, 2023 | 32.77 | 32.79 | 31.42 | 31.66 | 292,982 | -0.86(-2.66%) |
Apr 03, 2023 | 32.13 | 32.79 | 32.13 | 32.52 | 308,138 | +0.39(+1.22%) |
Mar 31, 2023 | 31.96 | 32.19 | 31.81 | 32.13 | 197,311 | +0.23(+0.72%) |
Mar 30, 2023 | 32.15 | 32.25 | 31.76 | 31.90 | 163,733 | -0.03(-0.09%) |
Mar 29, 2023 | 31.90 | 31.96 | 31.53 | 31.93 | 174,457 | +0.24(+0.76%) |
Mar 28, 2023 | 31.69 | 32.05 | 31.52 | 31.69 | 129,630 | -0.11(-0.33%) |
Mar 27, 2023 | 32.03 | 32.03 | 31.64 | 31.79 | 169,088 | +0.27(+0.85%) |
Mar 24, 2023 | 30.82 | 31.57 | 30.73 | 31.52 | 167,190 | +0.48(+1.55%) |
Mar 23, 2023 | 31.75 | 31.87 | 31.01 | 31.04 | 198,726 | -0.74(-2.32%) |
Mar 22, 2023 | 32.61 | 32.88 | 31.76 | 31.78 | 187,985 | -0.88(-2.70%) |
Mar 21, 2023 | 32.92 | 33.41 | 32.61 | 32.67 | 215,403 | +0.27(+0.83%) |
Mar 20, 2023 | 31.70 | 32.64 | 31.70 | 32.40 | 282,688 | +1.08(+3.46%) |
Mar 17, 2023 | 32.45 | 32.52 | 31.01 | 31.31 | 961,183 | -1.44(-4.39%) |
Mar 16, 2023 | 32.09 | 33.29 | 31.66 | 32.75 | 325,739 | +0.38(+1.19%) |
Mar 15, 2023 | 31.87 | 32.40 | 31.36 | 32.37 | 441,862 | -0.33(-1.00%) |
Mar 14, 2023 | 33.06 | 33.30 | 32.49 | 32.69 | 260,303 | +0.46(+1.42%) |
Mar 13, 2023 | 32.54 | 32.70 | 31.90 | 32.24 | 391,834 | -1.06(-3.20%) |
Mar 10, 2023 | 33.54 | 33.66 | 33.00 | 33.30 | 249,531 | -0.58(-1.71%) |
Mar 09, 2023 | 34.15 | 34.18 | 33.76 | 33.88 | 185,364 | -0.31(-0.92%) |
Mar 08, 2023 | 34.84 | 34.84 | 33.80 | 34.20 | 219,134 | -0.54(-1.56%) |
Mar 07, 2023 | 34.75 | 34.79 | 34.40 | 34.74 | 210,476 | -0.12(-0.35%) |
Mar 06, 2023 | 35.12 | 35.18 | 34.61 | 34.86 | 313,452 | -0.04(-0.11%) |
Mar 03, 2023 | 34.52 | 34.95 | 34.22 | 34.90 | 167,204 | +0.33(+0.96%) |
Mar 02, 2023 | 34.64 | 34.64 | 34.38 | 34.57 | 127,772 | -0.16(-0.47%) |
Mar 01, 2023 | 34.89 | 35.02 | 34.41 | 34.73 | 146,659 | -0.40(-1.14%) |
Feb 28, 2023 | 34.85 | 35.32 | 34.64 | 35.13 | 194,107 | +0.28(+0.79%) |
Feb 27, 2023 | 35.45 | 35.53 | 34.71 | 34.85 | 133,477 | -0.34(-0.97%) |
Feb 24, 2023 | 34.42 | 35.20 | 34.37 | 35.19 | 188,934 | +0.48(+1.37%) |
Feb 23, 2023 | 34.99 | 35.23 | 34.52 | 34.72 | 206,871 | -0.13(-0.38%) |
Feb 22, 2023 | 34.90 | 35.40 | 34.84 | 34.85 | 257,644 | -0.09(-0.27%) |
Feb 21, 2023 | 35.93 | 36.07 | 34.93 | 34.95 | 386,457 | -1.27(-3.52%) |
Feb 17, 2023 | 36.34 | 36.37 | 35.94 | 36.22 | 294,028 | +0.11(+0.32%) |
Feb 16, 2023 | 35.34 | 36.38 | 35.34 | 36.11 | 227,257 | +0.34(+0.96%) |
Feb 15, 2023 | 34.94 | 35.95 | 34.78 | 35.76 | 272,559 | +0.60(+1.70%) |
Feb 14, 2023 | 34.61 | 35.30 | 34.57 | 35.17 | 364,459 | +0.52(+1.51%) |
Feb 13, 2023 | 34.20 | 34.86 | 34.20 | 34.64 | 224,149 | +0.28(+0.80%) |
Feb 10, 2023 | 34.34 | 34.71 | 34.02 | 34.37 | 421,337 | +0.03(+0.08%) |
Feb 09, 2023 | 33.73 | 34.45 | 33.70 | 34.34 | 356,242 | +0.57(+1.69%) |
Feb 08, 2023 | 32.38 | 34.40 | 31.69 | 33.77 | 352,239 | -0.67(-1.93%) |
Feb 07, 2023 | 33.85 | 34.69 | 33.82 | 34.43 | 231,185 | +0.23(+0.67%) |
Feb 06, 2023 | 34.55 | 34.73 | 34.11 | 34.21 | 182,464 | -0.29(-0.85%) |
Feb 03, 2023 | 34.04 | 34.65 | 33.79 | 34.50 | 264,717 | +0.47(+1.37%) |
Feb 02, 2023 | 33.51 | 34.04 | 32.94 | 34.03 | 328,417 | +0.43(+1.27%) |
Feb 01, 2023 | 33.50 | 34.00 | 33.30 | 33.61 | 239,358 | -0.24(-0.70%) |
Jan 31, 2023 | 33.60 | 33.98 | 33.33 | 33.84 | 341,246 | +0.36(+1.08%) |
Jan 30, 2023 | 32.21 | 33.48 | 32.21 | 33.48 | 397,774 | +1.28(+3.98%) |
Jan 27, 2023 | 32.44 | 32.61 | 32.04 | 32.20 | 310,712 | -0.17(-0.53%) |
Jan 26, 2023 | 32.16 | 32.83 | 32.05 | 32.37 | 362,063 | +0.39(+1.22%) |
Jan 25, 2023 | 31.09 | 32.22 | 30.61 | 31.98 | 610,617 | -2.28(-6.66%) |
Jan 24, 2023 | 34.33 | 34.66 | 33.89 | 34.26 | 222,404 | +0.05(+0.14%) |
Jan 23, 2023 | 35.18 | 35.18 | 34.15 | 34.22 | 224,560 | -0.87(-2.49%) |
Jan 20, 2023 | 35.04 | 35.09 | 34.45 | 35.09 | 166,863 | +0.24(+0.68%) |
Jan 19, 2023 | 34.65 | 35.08 | 34.44 | 34.85 | 151,929 | -0.01(-0.03%) |
Jan 18, 2023 | 36.17 | 36.33 | 34.67 | 34.86 | 161,238 | -1.31(-3.63%) |
Jan 17, 2023 | 36.30 | 36.66 | 36.09 | 36.17 | 208,353 | +0.13(+0.37%) |
Jan 13, 2023 | 35.68 | 36.27 | 35.36 | 36.04 | 96,728 | +0.29(+0.82%) |
Jan 12, 2023 | 35.82 | 35.94 | 35.40 | 35.75 | 178,119 | +0.13(+0.37%) |
Jan 11, 2023 | 35.73 | 35.78 | 35.35 | 35.61 | 137,525 | -0.03(-0.08%) |
Jan 10, 2023 | 35.32 | 35.75 | 35.18 | 35.64 | 187,225 | +0.29(+0.83%) |
Jan 09, 2023 | 36.10 | 36.10 | 35.28 | 35.35 | 149,038 | -0.66(-1.82%) |
Jan 06, 2023 | 35.39 | 36.08 | 35.34 | 36.00 | 118,878 | +0.87(+2.49%) |
Jan 05, 2023 | 35.56 | 35.56 | 35.09 | 35.13 | 180,808 | -0.46(-1.28%) |
Jan 04, 2023 | 35.84 | 36.00 | 35.49 | 35.58 | 118,592 | -0.15(-0.43%) |
Jan 03, 2023 | 35.57 | 35.82 | 35.26 | 35.74 | 174,513 | +0.22(+0.62%) |
Dec 30, 2022 | 35.94 | 36.05 | 35.45 | 35.52 | 145,069 | -0.42(-1.16%) |
Dec 29, 2022 | 35.69 | 36.14 | 35.66 | 35.94 | 115,967 | +0.37(+1.04%) |
Dec 28, 2022 | 35.94 | 35.98 | 35.56 | 35.56 | 142,955 | -0.25(-0.69%) |
Dec 27, 2022 | 36.06 | 36.39 | 35.73 | 35.81 | 131,280 | -0.25(-0.69%) |
Dec 23, 2022 | 35.79 | 36.11 | 35.75 | 36.06 | 96,545 | +0.19(+0.53%) |
Dec 22, 2022 | 36.05 | 36.05 | 35.08 | 35.87 | 180,490 | -0.25(-0.68%) |
Dec 21, 2022 | 35.40 | 36.13 | 35.27 | 36.12 | 192,470 | +1.02(+2.90%) |
Dec 20, 2022 | 35.16 | 35.46 | 34.88 | 35.10 | 183,174 | +0.20(+0.57%) |
Dec 19, 2022 | 34.11 | 35.08 | 33.94 | 34.90 | 239,487 | +0.93(+2.74%) |
Dec 16, 2022 | 33.97 | 34.19 | 33.27 | 33.97 | 883,236 | -0.36(-1.05%) |
Dec 15, 2022 | 34.29 | 34.33 | 33.85 | 34.33 | 315,744 | -0.13(-0.39%) |
Dec 14, 2022 | 34.51 | 34.82 | 34.19 | 34.46 | 304,589 | -0.25(-0.71%) |
Dec 13, 2022 | 35.32 | 35.52 | 34.61 | 34.71 | 279,823 | -0.29(-0.83%) |
Dec 12, 2022 | 35.33 | 35.33 | 34.88 | 35.00 | 240,027 | -0.37(-1.04%) |
Dec 09, 2022 | 35.33 | 35.70 | 35.07 | 35.37 | 207,278 | -0.20(-0.56%) |
Dec 08, 2022 | 35.35 | 35.82 | 35.16 | 35.57 | 168,642 | +0.44(+1.26%) |
Dec 07, 2022 | 34.84 | 35.34 | 34.67 | 35.12 | 416,101 | +0.18(+0.51%) |
Dec 06, 2022 | 35.38 | 35.38 | 34.82 | 34.95 | 146,074 | -0.29(-0.83%) |
Dec 05, 2022 | 35.70 | 35.88 | 34.88 | 35.24 | 180,668 | -0.61(-1.71%) |
Dec 02, 2022 | 35.82 | 35.99 | 35.72 | 35.85 | 142,553 | -0.10(-0.29%) |
Dec 01, 2022 | 36.57 | 36.57 | 35.92 | 35.95 | 174,207 | -0.41(-1.11%) |
Nov 30, 2022 | 35.93 | 36.47 | 35.38 | 36.36 | 349,865 | +0.28(+0.78%) |
Nov 29, 2022 | 35.60 | 36.20 | 35.54 | 36.08 | 136,746 | +0.41(+1.14%) |
Nov 28, 2022 | 35.55 | 35.76 | 35.28 | 35.67 | 193,251 | +0.24(+0.69%) |
Nov 25, 2022 | 35.29 | 35.68 | 34.84 | 35.43 | 83,383 | +0.44(+1.27%) |
Nov 23, 2022 | 35.06 | 35.17 | 34.80 | 34.98 | 141,456 | -0.07(-0.19%) |
Nov 22, 2022 | 35.62 | 35.73 | 35.00 | 35.05 | 212,497 | -0.28(-0.80%) |
Nov 21, 2022 | 35.30 | 35.82 | 35.11 | 35.33 | 200,026 | +0.18(+0.51%) |
Nov 18, 2022 | 35.83 | 35.97 | 35.09 | 35.15 | 166,527 | -0.23(-0.64%) |
Nov 17, 2022 | 35.03 | 35.45 | 35.03 | 35.38 | 197,221 | +0.25(+0.70%) |
Nov 16, 2022 | 35.14 | 35.32 | 34.87 | 35.13 | 164,465 | +0.08(+0.22%) |
Nov 15, 2022 | 35.78 | 35.84 | 34.88 | 35.06 | 248,233 | -0.29(-0.83%) |
Nov 14, 2022 | 35.68 | 35.92 | 35.06 | 35.35 | 216,244 | -0.15(-0.42%) |
Nov 11, 2022 | 36.07 | 36.22 | 35.15 | 35.50 | 190,444 | -0.51(-1.41%) |
Nov 10, 2022 | 35.90 | 36.74 | 35.44 | 36.01 | 210,580 | +0.81(+2.30%) |
Nov 09, 2022 | 36.10 | 36.36 | 35.12 | 35.20 | 204,888 | -0.98(-2.71%) |
Nov 08, 2022 | 36.61 | 37.00 | 36.04 | 36.18 | 212,021 | -0.25(-0.67%) |
Nov 07, 2022 | 36.34 | 36.82 | 35.92 | 36.42 | 230,599 | -0.05(-0.13%) |
Nov 04, 2022 | 36.45 | 37.09 | 35.43 | 36.47 | 284,045 | -0.90(-2.42%) |
Nov 03, 2022 | 36.87 | 37.42 | 36.16 | 37.38 | 271,594 | +0.15(+0.41%) |
Nov 02, 2022 | 37.13 | 37.23 | 218,365 | +0.28(+0.76%) | ||
Nov 01, 2022 | 37.17 | 37.65 | 36.92 | 36.94 | 215,851 | -0.24(-0.63%) |
Oct 31, 2022 | 36.83 | 37.40 | 36.51 | 37.18 | 318,842 | +0.26(+0.71%) |
Oct 28, 2022 | 36.05 | 36.93 | 35.72 | 36.91 | 392,838 | +0.94(+2.62%) |
Oct 27, 2022 | 35.95 | 36.51 | 35.68 | 35.97 | 206,465 | +0.26(+0.74%) |
Oct 26, 2022 | 36.70 | 36.70 | 35.69 | 35.71 | 212,305 | -0.67(-1.84%) |
Oct 25, 2022 | 36.08 | 36.58 | 35.93 | 36.38 | 170,030 | +0.34(+0.94%) |
Oct 24, 2022 | 35.69 | 36.28 | 35.38 | 36.04 | 162,594 | +0.58(+1.65%) |
Oct 21, 2022 | 34.97 | 35.61 | 34.75 | 35.45 | 186,954 | +0.70(+2.01%) |
Oct 20, 2022 | 36.21 | 36.21 | 34.59 | 34.76 | 179,653 | -1.71(-4.70%) |
Oct 19, 2022 | 36.30 | 36.66 | 35.76 | 36.47 | 234,099 | +0.07(+0.18%) |
Oct 18, 2022 | 36.90 | 36.98 | 36.15 | 36.41 | 258,303 | -0.12(-0.34%) |
Oct 17, 2022 | 36.84 | 37.21 | 36.51 | 36.53 | 221,100 | -0.06(-0.15%) |
Oct 14, 2022 | 36.74 | 37.32 | 36.36 | 36.58 | 143,931 | -0.16(-0.44%) |
Oct 13, 2022 | 34.86 | 36.79 | 34.72 | 36.74 | 224,717 | +1.55(+4.42%) |
Oct 12, 2022 | 35.41 | 35.56 | 35.02 | 35.19 | 169,796 | +0.01(+0.03%) |
Oct 11, 2022 | 34.76 | 35.65 | 34.71 | 35.18 | 167,347 | +0.41(+1.19%) |
Oct 10, 2022 | 34.17 | 34.93 | 34.14 | 34.77 | 132,361 | +0.79(+2.33%) |
Oct 07, 2022 | 34.22 | 34.59 | 33.56 | 33.97 | 227,003 | -0.13(-0.39%) |
Oct 06, 2022 | 34.09 | 34.21 | 33.80 | 34.11 | 134,683 | -0.20(-0.58%) |
Oct 05, 2022 | 34.60 | 34.97 | 34.26 | 34.30 | 142,297 | -0.70(-1.99%) |
Oct 04, 2022 | 34.08 | 35.03 | 34.08 | 35.00 | 248,069 | +1.29(+3.83%) |
Oct 03, 2022 | 33.79 | 33.91 | 33.15 | 33.71 | 161,767 | +0.46(+1.39%) |
Sep 30, 2022 | 33.80 | 34.32 | 33.17 | 33.25 | 336,458 | -0.43(-1.29%) |
Sep 29, 2022 | 33.48 | 33.74 | 33.01 | 33.68 | 136,771 | +0.07(+0.20%) |
Sep 28, 2022 | 33.87 | 34.05 | 33.41 | 33.62 | 232,157 | -0.08(-0.25%) |
Sep 27, 2022 | 33.75 | 34.33 | 33.48 | 33.70 | 209,091 | +0.07(+0.20%) |
Sep 26, 2022 | 33.85 | 34.56 | 33.56 | 33.64 | 221,362 | -0.58(-1.71%) |
Sep 23, 2022 | 34.24 | 34.33 | 33.91 | 34.22 | 199,189 | -0.23(-0.66%) |
Sep 22, 2022 | 34.86 | 34.92 | 34.27 | 34.45 | 265,196 | -0.26(-0.76%) |
Sep 21, 2022 | 35.33 | 35.35 | 34.56 | 34.71 | 453,853 | -0.39(-1.10%) |
Sep 20, 2022 | 34.80 | 35.23 | 34.63 | 35.10 | 272,055 | +0.14(+0.40%) |
Sep 19, 2022 | 33.75 | 35.00 | 33.58 | 34.95 | 218,545 | +0.90(+2.66%) |
Sep 16, 2022 | 33.73 | 34.09 | 33.38 | 34.05 | 527,452 | +0.18(+0.53%) |
Sep 15, 2022 | 33.87 | 34.26 | 33.74 | 33.87 | 263,402 | -0.21(-0.61%) |
Sep 14, 2022 | 33.99 | 34.13 | 33.46 | 34.08 | 173,594 | +0.17(+0.50%) |
Sep 13, 2022 | 34.50 | 34.61 | 33.70 | 33.91 | 141,339 | -0.95(-2.73%) |
Sep 12, 2022 | 34.59 | 34.86 | 34.30 | 34.86 | 130,024 | +0.57(+1.66%) |
Sep 09, 2022 | 34.02 | 34.46 | 33.85 | 34.29 | 130,932 | +0.52(+1.55%) |
Sep 08, 2022 | 33.09 | 33.77 | 33.03 | 33.77 | 145,697 | +0.47(+1.40%) |
Sep 07, 2022 | 32.56 | 33.43 | 32.56 | 33.30 | 217,828 | +0.59(+1.80%) |
Sep 06, 2022 | 33.49 | 33.49 | 32.31 | 32.71 | 212,213 | -0.50(-1.52%) |
Sep 02, 2022 | 33.58 | 34.04 | 33.01 | 33.22 | 149,972 | -0.06(-0.17%) |
Sep 01, 2022 | 32.88 | 33.42 | 32.84 | 33.28 | 188,929 | -0.13(-0.39%) |
Aug 31, 2022 | 33.89 | 33.89 | 33.11 | 33.41 | 173,051 | -0.49(-1.46%) |
Aug 30, 2022 | 33.91 | 34.24 | 33.75 | 33.90 | 115,484 | -0.17(-0.49%) |
Aug 29, 2022 | 34.08 | 34.17 | 33.54 | 34.07 | 135,405 | -0.31(-0.90%) |
Aug 26, 2022 | 35.02 | 35.03 | 34.28 | 34.38 | 156,656 | -0.53(-1.53%) |
Aug 25, 2022 | 34.48 | 35.19 | 34.48 | 34.91 | 155,343 | +0.35(+1.00%) |
Aug 24, 2022 | 34.64 | 34.69 | 34.26 | 34.56 | 117,868 | -0.17(-0.48%) |
Aug 23, 2022 | 34.93 | 35.32 | 34.65 | 34.73 | 131,008 | -0.40(-1.14%) |
Aug 22, 2022 | 35.30 | 35.55 | 35.05 | 35.13 | 248,928 | -0.49(-1.36%) |
Aug 19, 2022 | 35.40 | 36.90 | 35.40 | 35.62 | 331,722 | +0.49(+1.38%) |
Aug 18, 2022 | 35.08 | 35.28 | 35.04 | 35.13 | 107,337 | -0.06(-0.16%) |
Aug 17, 2022 | 34.93 | 35.29 | 34.86 | 35.19 | 144,906 | -0.01(-0.03%) |
Aug 16, 2022 | 34.75 | 35.44 | 34.75 | 35.20 | 145,826 | +0.17(+0.48%) |
Aug 15, 2022 | 34.73 | 35.32 | 34.55 | 35.03 | 168,920 | -0.07(-0.19%) |
Aug 12, 2022 | 34.61 | 35.18 | 34.31 | 35.10 | 173,658 | +0.77(+2.23%) |
Aug 11, 2022 | 34.01 | 34.47 | 33.82 | 34.33 | 202,697 | +0.73(+2.17%) |
Aug 10, 2022 | 34.07 | 34.22 | 33.53 | 33.60 | 282,620 | +0.10(+0.31%) |
Aug 09, 2022 | 33.10 | 33.69 | 33.10 | 33.50 | 264,176 | +0.54(+1.64%) |
Aug 08, 2022 | 32.88 | 33.23 | 32.71 | 32.96 | 265,050 | +0.08(+0.26%) |
Aug 05, 2022 | 32.43 | 32.96 | 31.36 | 32.87 | 256,277 | +1.33(+4.20%) |
Aug 04, 2022 | 31.38 | 31.64 | 30.98 | 31.55 | 378,532 | +0.42(+1.35%) |
Aug 03, 2022 | 31.35 | 31.35 | 30.67 | 31.13 | 183,659 | -0.14(-0.45%) |
Aug 02, 2022 | 31.87 | 32.33 | 31.26 | 31.27 | 208,725 | -0.79(-2.48%) |
Aug 01, 2022 | 31.81 | 32.22 | 31.58 | 32.06 | 188,915 | +0.07(+0.23%) |
Jul 29, 2022 | 32.19 | 32.41 | 31.98 | 31.99 | 254,563 | -0.21(-0.64%) |
Jul 28, 2022 | 32.43 | 32.43 | 31.54 | 32.19 | 258,366 | -0.01(-0.03%) |
Jul 27, 2022 | 31.96 | 32.38 | 31.74 | 32.20 | 236,367 | +0.20(+0.61%) |
Jul 26, 2022 | 32.08 | 32.46 | 31.98 | 32.01 | 245,747 | -0.07(-0.20%) |
Jul 25, 2022 | 31.42 | 32.16 | 31.38 | 32.07 | 263,957 | +0.67(+2.14%) |
Jul 22, 2022 | 31.86 | 32.12 | 31.16 | 31.40 | 230,203 | -0.32(-1.00%) |
Jul 21, 2022 | 31.25 | 31.72 | 30.81 | 31.72 | 288,887 | -0.01(-0.03%) |
Jul 20, 2022 | 31.42 | 31.80 | 30.95 | 31.72 | 277,512 | +0.19(+0.59%) |
Jul 19, 2022 | 30.74 | 31.81 | 30.59 | 31.54 | 293,195 | +0.96(+3.15%) |
Jul 18, 2022 | 31.63 | 31.77 | 30.45 | 30.58 | 384,919 | -0.87(-2.76%) |
Jul 15, 2022 | 31.67 | 31.97 | 30.67 | 31.44 | 587,643 | +0.00(+0.00%) |
Jul 14, 2022 | 33.03 | 33.03 | 30.45 | 31.44 | 806,049 | -3.60(-10.26%) |
Jul 13, 2022 | 34.99 | 35.12 | 34.53 | 35.04 | 184,399 | -0.04(-0.11%) |
Jul 12, 2022 | 34.69 | 35.37 | 34.69 | 35.08 | 242,168 | +0.12(+0.35%) |
Jul 11, 2022 | 34.98 | 35.38 | 34.80 | 34.96 | 147,285 | -0.18(-0.50%) |
Jul 08, 2022 | 35.18 | 35.49 | 35.02 | 35.13 | 181,059 | -0.41(-1.16%) |
Jul 07, 2022 | 36.16 | 36.60 | 35.43 | 35.54 | 153,442 | -0.44(-1.22%) |
Jul 06, 2022 | 35.76 | 36.20 | 35.43 | 35.98 | 194,181 | +0.09(+0.26%) |
Jul 05, 2022 | 35.81 | 35.94 | 35.14 | 35.89 | 259,913 | -0.36(-1.00%) |
Jul 01, 2022 | 35.61 | 36.32 | 35.49 | 36.25 | 205,742 | +0.41(+1.15%) |
Jun 30, 2022 | 35.50 | 36.15 | 35.11 | 35.84 | 247,962 | +0.10(+0.29%) |
Jun 29, 2022 | 36.03 | 36.03 | 35.54 | 35.74 | 279,026 | -0.16(-0.44%) |
Jun 28, 2022 | 35.47 | 36.06 | 35.44 | 35.90 | 260,767 | +0.49(+1.40%) |
Jun 27, 2022 | 35.48 | 35.66 | 35.11 | 35.40 | 216,074 | +0.28(+0.80%) |
Jun 24, 2022 | 34.33 | 35.47 | 34.15 | 35.12 | 397,475 | +0.92(+2.68%) |
Jun 23, 2022 | 34.03 | 34.39 | 33.80 | 34.21 | 351,077 | +0.22(+0.66%) |
Jun 22, 2022 | 33.44 | 34.13 | 33.25 | 33.98 | 254,049 | +0.52(+1.56%) |
Jun 21, 2022 | 33.39 | 33.65 | 32.89 | 33.46 | 190,509 | +0.35(+1.04%) |
Jun 17, 2022 | 33.09 | 33.49 | 32.74 | 33.12 | 470,842 | +0.46(+1.40%) |
Jun 16, 2022 | 32.46 | 32.88 | 31.96 | 32.66 | 392,968 | -0.18(-0.54%) |
Jun 15, 2022 | 33.25 | 33.38 | 32.69 | 32.84 | 204,675 | -0.05(-0.14%) |
Jun 14, 2022 | 33.07 | 33.62 | 32.60 | 32.88 | 180,030 | -0.36(-1.10%) |
Jun 13, 2022 | 33.02 | 33.95 | 32.71 | 33.25 | 243,027 | -0.31(-0.94%) |
Jun 10, 2022 | 33.42 | 33.76 | 33.10 | 33.56 | 199,938 | -0.11(-0.33%) |
Jun 09, 2022 | 34.42 | 34.68 | 33.58 | 33.67 | 241,688 | -0.96(-2.78%) |
Jun 08, 2022 | 34.63 | 34.93 | 34.43 | 34.64 | 238,221 | -0.29(-0.82%) |
Jun 07, 2022 | 34.86 | 35.20 | 34.75 | 34.92 | 302,595 | -0.10(-0.29%) |
Jun 06, 2022 | 35.24 | 35.54 | 34.88 | 35.02 | 353,946 | +0.07(+0.21%) |
Jun 03, 2022 | 36.00 | 36.03 | 34.81 | 34.95 | 236,257 | -1.09(-3.03%) |
Jun 02, 2022 | 36.68 | 36.68 | 35.75 | 36.04 | 478,231 | -0.54(-1.47%) |
Jun 01, 2022 | 37.28 | 37.30 | 36.27 | 36.58 | 245,004 | -0.87(-2.32%) |
May 31, 2022 | 37.59 | 37.98 | 37.31 | 37.45 | 244,496 | -0.58(-1.53%) |
May 27, 2022 | 38.75 | 39.10 | 37.92 | 38.03 | 270,906 | -0.73(-1.89%) |
May 26, 2022 | 37.95 | 39.01 | 37.85 | 38.76 | 335,769 | +2.19(+6.00%) |
May 25, 2022 | 36.56 | 37.12 | 36.44 | 36.57 | 209,825 | -0.13(-0.35%) |
May 24, 2022 | 36.41 | 36.81 | 35.76 | 36.70 | 182,156 | +0.28(+0.76%) |
May 23, 2022 | 36.51 | 36.69 | 35.89 | 36.42 | 228,704 | +0.10(+0.28%) |
May 20, 2022 | 36.18 | 36.37 | 35.67 | 36.32 | 234,471 | +0.22(+0.62%) |
May 19, 2022 | 36.19 | 36.55 | 35.93 | 36.10 | 347,846 | -0.44(-1.22%) |
May 18, 2022 | 36.04 | 36.73 | 35.93 | 36.54 | 411,015 | +0.53(+1.46%) |
May 17, 2022 | 35.43 | 36.05 | 35.38 | 36.01 | 172,080 | +0.86(+2.45%) |
May 16, 2022 | 34.86 | 35.41 | 34.76 | 35.15 | 132,097 | +0.12(+0.34%) |
May 13, 2022 | 35.05 | 35.18 | 34.56 | 35.03 | 194,369 | +0.14(+0.40%) |
May 12, 2022 | 34.67 | 34.92 | 34.21 | 34.89 | 216,023 | +0.19(+0.53%) |
May 11, 2022 | 35.14 | 35.59 | 34.58 | 34.71 | 203,048 | -0.14(-0.40%) |
May 10, 2022 | 35.02 | 35.53 | 34.29 | 34.85 | 258,448 | +0.06(+0.16%) |
May 09, 2022 | 34.27 | 35.32 | 34.06 | 34.79 | 314,128 | +0.09(+0.27%) |
May 06, 2022 | 35.68 | 36.18 | 34.55 | 34.70 | 430,999 | -2.14(-5.80%) |
May 05, 2022 | 37.75 | 37.88 | 36.56 | 36.84 | 216,435 | -1.37(-3.59%) |
May 04, 2022 | 37.25 | 38.30 | 37.03 | 38.21 | 147,612 | +1.18(+3.17%) |
May 03, 2022 | 36.60 | 37.38 | 36.59 | 37.03 | 151,835 | +0.19(+0.50%) |