Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.63 | 31.40 | 30.58 | 30.82 | 194,395 | +0.17(+0.56%) |
Apr 27, 2023 | 30.77 | 30.97 | 30.39 | 30.65 | 152,184 | -0.14(-0.47%) |
Apr 26, 2023 | 31.32 | 31.51 | 30.37 | 30.79 | 139,861 | -0.30(-0.95%) |
Apr 25, 2023 | 31.80 | 32.67 | 30.91 | 31.08 | 203,533 | -0.69(-2.17%) |
Apr 24, 2023 | 31.50 | 32.26 | 31.50 | 31.77 | 123,143 | +0.08(+0.24%) |
Apr 21, 2023 | 31.70 | 31.73 | 31.15 | 31.70 | 148,790 | -0.12(-0.39%) |
Apr 20, 2023 | 31.94 | 32.17 | 31.58 | 31.82 | 141,733 | -0.33(-1.01%) |
Apr 19, 2023 | 31.40 | 32.43 | 31.30 | 32.15 | 181,775 | +0.83(+2.66%) |
Apr 18, 2023 | 32.48 | 32.48 | 31.19 | 31.31 | 128,030 | -1.19(-3.65%) |
Apr 17, 2023 | 32.04 | 32.58 | 31.56 | 32.50 | 199,441 | +0.31(+0.95%) |
Apr 14, 2023 | 32.77 | 32.95 | 31.51 | 32.19 | 377,806 | -0.14(-0.44%) |
Apr 13, 2023 | 31.81 | 32.60 | 31.58 | 32.34 | 181,862 | +0.45(+1.41%) |
Apr 12, 2023 | 32.20 | 32.33 | 31.72 | 31.89 | 142,123 | -0.17(-0.54%) |
Apr 11, 2023 | 32.24 | 32.38 | 31.85 | 32.06 | 159,280 | +0.08(+0.24%) |
Apr 10, 2023 | 31.46 | 32.31 | 31.46 | 31.98 | 239,856 | +0.33(+1.06%) |
Apr 06, 2023 | 31.33 | 31.81 | 31.08 | 31.65 | 153,432 | +0.52(+1.66%) |
Apr 05, 2023 | 30.90 | 31.43 | 30.64 | 31.13 | 339,709 | -0.09(-0.28%) |
Apr 04, 2023 | 32.26 | 32.31 | 30.68 | 31.22 | 170,674 | -0.81(-2.54%) |
Apr 03, 2023 | 32.34 | 32.60 | 31.73 | 32.03 | 176,087 | -0.19(-0.59%) |
Mar 31, 2023 | 32.22 | 32.62 | 31.78 | 32.22 | 355,133 | +0.17(+0.54%) |
Mar 30, 2023 | 33.14 | 33.14 | 31.81 | 32.05 | 114,254 | -0.89(-2.70%) |
Mar 29, 2023 | 33.67 | 33.90 | 32.44 | 32.94 | 178,267 | -0.40(-1.20%) |
Mar 28, 2023 | 33.63 | 33.89 | 32.98 | 33.34 | 148,198 | -0.40(-1.19%) |
Mar 27, 2023 | 33.88 | 34.18 | 33.42 | 33.74 | 205,815 | +0.46(+1.38%) |
Mar 24, 2023 | 31.98 | 33.36 | 31.54 | 33.28 | 208,158 | +1.16(+3.60%) |
Mar 23, 2023 | 32.88 | 32.88 | 31.86 | 32.13 | 257,766 | -0.51(-1.55%) |
Mar 22, 2023 | 34.25 | 34.31 | 32.54 | 32.63 | 212,421 | -1.62(-4.74%) |
Mar 21, 2023 | 33.89 | 34.89 | 33.89 | 34.26 | 323,062 | +0.99(+2.99%) |
Mar 20, 2023 | 34.17 | 34.83 | 33.22 | 33.26 | 346,288 | -0.44(-1.30%) |
Mar 17, 2023 | 34.80 | 35.10 | 33.16 | 33.70 | 700,111 | -1.86(-5.24%) |
Mar 16, 2023 | 33.29 | 36.29 | 33.21 | 35.57 | 297,354 | +1.79(+5.29%) |
Mar 15, 2023 | 32.63 | 34.23 | 32.33 | 33.78 | 348,717 | -0.03(-0.08%) |
Mar 14, 2023 | 35.92 | 36.74 | 33.53 | 33.81 | 374,785 | -0.02(-0.06%) |
Mar 13, 2023 | 34.28 | 36.06 | 32.05 | 33.83 | 472,873 | -1.62(-4.58%) |
Mar 10, 2023 | 34.95 | 35.95 | 33.99 | 35.45 | 389,835 | +0.12(+0.35%) |
Mar 09, 2023 | 36.54 | 36.54 | 35.06 | 35.33 | 277,742 | -1.36(-3.70%) |
Mar 08, 2023 | 36.23 | 36.73 | 35.92 | 36.69 | 162,771 | +0.55(+1.53%) |
Mar 07, 2023 | 37.02 | 37.02 | 36.06 | 36.13 | 167,332 | -0.95(-2.55%) |
Mar 06, 2023 | 38.12 | 38.12 | 36.82 | 37.08 | 232,170 | -1.08(-2.83%) |
Mar 03, 2023 | 38.16 | 38.34 | 37.78 | 38.16 | 121,595 | +0.09(+0.23%) |
Mar 02, 2023 | 38.29 | 38.56 | 37.74 | 38.07 | 111,762 | -0.38(-0.99%) |
Mar 01, 2023 | 38.65 | 38.74 | 38.19 | 38.45 | 122,126 | -0.34(-0.89%) |
Feb 28, 2023 | 38.70 | 39.13 | 38.44 | 38.80 | 173,791 | +0.21(+0.54%) |
Feb 27, 2023 | 38.62 | 39.12 | 38.41 | 38.59 | 183,698 | +0.05(+0.12%) |
Feb 24, 2023 | 38.40 | 38.54 | 38.13 | 38.54 | 131,010 | -0.11(-0.29%) |
Feb 23, 2023 | 38.29 | 39.02 | 38.13 | 38.65 | 201,590 | +0.44(+1.14%) |
Feb 22, 2023 | 38.48 | 38.62 | 38.05 | 38.22 | 231,737 | -0.31(-0.81%) |
Feb 21, 2023 | 38.69 | 39.18 | 38.32 | 38.53 | 217,482 | -0.31(-0.81%) |
Feb 17, 2023 | 38.64 | 38.99 | 38.38 | 38.84 | 191,280 | +0.28(+0.71%) |
Feb 16, 2023 | 38.65 | 38.84 | 38.28 | 38.57 | 124,294 | -0.27(-0.68%) |
Feb 15, 2023 | 37.71 | 38.89 | 37.71 | 38.84 | 179,694 | +0.86(+2.27%) |
Feb 14, 2023 | 38.69 | 38.69 | 37.87 | 37.97 | 120,450 | -0.61(-1.57%) |
Feb 13, 2023 | 38.42 | 38.74 | 38.34 | 38.58 | 153,613 | +0.05(+0.12%) |
Feb 10, 2023 | 38.02 | 38.65 | 38.02 | 38.53 | 142,765 | +0.41(+1.07%) |
Feb 09, 2023 | 39.08 | 39.09 | 38.05 | 38.12 | 140,245 | -0.80(-2.05%) |
Feb 08, 2023 | 38.69 | 39.08 | 38.44 | 38.92 | 142,955 | +0.01(+0.02%) |
Feb 07, 2023 | 38.56 | 39.09 | 38.28 | 38.91 | 161,370 | +0.18(+0.47%) |
Feb 06, 2023 | 39.12 | 39.21 | 38.14 | 38.73 | 167,167 | -0.49(-1.26%) |
Feb 03, 2023 | 38.81 | 39.47 | 38.77 | 39.22 | 197,530 | +0.25(+0.63%) |
Feb 02, 2023 | 37.87 | 39.00 | 37.63 | 38.98 | 206,442 | +1.16(+3.06%) |
Feb 01, 2023 | 37.05 | 38.14 | 36.60 | 37.82 | 310,881 | +0.52(+1.40%) |
Jan 31, 2023 | 36.37 | 37.35 | 36.06 | 37.30 | 200,346 | +1.02(+2.80%) |
Jan 30, 2023 | 35.80 | 36.66 | 35.73 | 36.28 | 191,410 | +0.43(+1.19%) |
Jan 27, 2023 | 35.20 | 36.20 | 35.15 | 35.86 | 190,266 | +0.66(+1.89%) |
Jan 26, 2023 | 35.35 | 35.46 | 34.70 | 35.19 | 286,859 | +0.01(+0.03%) |
Jan 25, 2023 | 35.53 | 35.73 | 34.82 | 35.18 | 304,488 | -0.49(-1.38%) |
Jan 24, 2023 | 40.06 | 40.06 | 35.22 | 35.68 | 590,332 | -4.52(-11.24%) |
Jan 23, 2023 | 40.16 | 40.57 | 39.77 | 40.19 | 208,695 | -0.10(-0.26%) |
Jan 20, 2023 | 40.27 | 40.55 | 39.77 | 40.30 | 196,105 | +0.46(+1.17%) |
Jan 19, 2023 | 40.35 | 40.35 | 39.55 | 39.83 | 151,778 | -0.36(-0.90%) |
Jan 18, 2023 | 41.46 | 41.46 | 40.09 | 40.19 | 159,154 | -1.32(-3.18%) |
Jan 17, 2023 | 41.97 | 42.72 | 41.19 | 41.51 | 195,163 | -0.25(-0.59%) |
Jan 13, 2023 | 41.07 | 41.88 | 40.69 | 41.76 | 202,466 | +0.29(+0.71%) |
Jan 12, 2023 | 41.01 | 41.47 | 40.83 | 41.46 | 272,015 | +0.66(+1.63%) |
Jan 11, 2023 | 40.74 | 40.83 | 40.38 | 40.80 | 236,555 | +0.17(+0.42%) |
Jan 10, 2023 | 40.22 | 40.78 | 39.53 | 40.63 | 202,022 | +0.50(+1.25%) |
Jan 09, 2023 | 40.68 | 40.74 | 40.00 | 40.13 | 126,745 | -0.50(-1.24%) |
Jan 06, 2023 | 40.17 | 40.78 | 40.17 | 40.63 | 146,048 | +0.71(+1.78%) |
Jan 05, 2023 | 40.40 | 40.51 | 39.67 | 39.92 | 214,310 | -0.35(-0.87%) |
Jan 04, 2023 | 40.87 | 41.13 | 39.94 | 40.27 | 230,793 | -0.38(-0.93%) |
Jan 03, 2023 | 41.27 | 41.62 | 40.15 | 40.65 | 162,302 | -0.55(-1.34%) |
Dec 30, 2022 | 41.32 | 41.64 | 41.02 | 41.20 | 158,938 | -0.28(-0.66%) |
Dec 29, 2022 | 41.17 | 41.72 | 41.03 | 41.47 | 130,875 | +0.49(+1.20%) |
Dec 28, 2022 | 41.91 | 42.06 | 40.98 | 40.98 | 117,071 | -0.82(-1.95%) |
Dec 27, 2022 | 41.37 | 42.01 | 41.09 | 41.80 | 115,491 | +0.62(+1.50%) |
Dec 23, 2022 | 41.08 | 41.70 | 38.95 | 41.18 | 123,262 | +0.10(+0.25%) |
Dec 22, 2022 | 41.19 | 41.19 | 40.63 | 41.07 | 129,856 | -0.12(-0.30%) |
Dec 21, 2022 | 40.53 | 41.26 | 40.34 | 41.20 | 216,072 | +1.38(+3.45%) |
Dec 20, 2022 | 40.24 | 40.49 | 39.80 | 39.82 | 154,597 | -0.33(-0.83%) |
Dec 19, 2022 | 39.79 | 40.35 | 39.79 | 40.15 | 177,721 | +0.53(+1.34%) |
Dec 16, 2022 | 39.69 | 40.13 | 39.35 | 39.62 | 1,812,157 | -0.29(-0.74%) |
Dec 15, 2022 | 39.63 | 40.12 | 39.37 | 39.92 | 226,097 | +0.09(+0.24%) |
Dec 14, 2022 | 40.63 | 40.80 | 39.77 | 39.82 | 226,927 | -0.65(-1.62%) |
Dec 13, 2022 | 40.82 | 41.11 | 40.35 | 40.48 | 288,163 | +0.19(+0.47%) |
Dec 12, 2022 | 40.07 | 40.65 | 39.95 | 40.29 | 152,493 | +0.22(+0.54%) |
Dec 09, 2022 | 40.33 | 40.35 | 39.87 | 40.07 | 140,483 | -0.27(-0.66%) |
Dec 08, 2022 | 40.83 | 40.97 | 40.08 | 40.33 | 122,765 | -0.44(-1.07%) |
Dec 07, 2022 | 41.11 | 41.50 | 40.69 | 40.77 | 172,461 | -0.23(-0.56%) |
Dec 06, 2022 | 41.16 | 41.30 | 40.58 | 41.00 | 210,226 | -0.16(-0.39%) |
Dec 05, 2022 | 43.50 | 43.50 | 40.97 | 41.16 | 251,894 | -2.74(-6.25%) |
Dec 02, 2022 | 43.53 | 43.99 | 43.09 | 43.90 | 96,799 | -0.08(-0.17%) |
Dec 01, 2022 | 44.00 | 44.23 | 43.38 | 43.98 | 119,990 | +0.18(+0.41%) |
Nov 30, 2022 | 43.88 | 44.21 | 42.85 | 43.80 | 260,083 | -0.13(-0.30%) |
Nov 29, 2022 | 43.93 | 44.20 | 43.75 | 43.93 | 115,598 | +0.20(+0.45%) |
Nov 28, 2022 | 44.50 | 44.63 | 43.62 | 43.73 | 93,644 | -1.01(-2.25%) |
Nov 25, 2022 | 44.40 | 44.83 | 44.26 | 44.74 | 41,773 | +0.56(+1.26%) |
Nov 23, 2022 | 44.68 | 44.90 | 44.07 | 44.18 | 85,029 | -0.44(-0.99%) |
Nov 22, 2022 | 44.52 | 44.90 | 44.26 | 44.63 | 125,559 | +0.39(+0.87%) |
Nov 21, 2022 | 44.12 | 44.43 | 43.68 | 44.24 | 94,522 | +0.29(+0.66%) |
Nov 18, 2022 | 44.50 | 44.73 | 43.75 | 43.95 | 135,011 | +0.02(+0.04%) |
Nov 17, 2022 | 44.09 | 44.25 | 43.66 | 43.93 | 105,656 | -0.46(-1.04%) |
Nov 16, 2022 | 44.87 | 44.91 | 44.22 | 44.39 | 129,861 | -0.55(-1.22%) |
Nov 15, 2022 | 44.63 | 45.33 | 44.51 | 44.94 | 110,598 | +0.58(+1.32%) |
Nov 14, 2022 | 43.94 | 44.93 | 43.45 | 44.35 | 142,815 | +0.42(+0.97%) |
Nov 11, 2022 | 45.35 | 45.36 | 43.82 | 43.93 | 121,411 | -1.19(-2.63%) |
Nov 10, 2022 | 45.00 | 45.89 | 44.75 | 45.12 | 168,591 | +0.98(+2.22%) |
Nov 09, 2022 | 44.22 | 44.51 | 43.85 | 44.14 | 121,592 | -0.09(-0.21%) |
Nov 08, 2022 | 44.42 | 44.83 | 44.19 | 44.23 | 100,556 | -0.20(-0.45%) |
Nov 07, 2022 | 45.17 | 45.49 | 44.38 | 44.43 | 134,610 | -0.63(-1.40%) |
Nov 04, 2022 | 43.98 | 45.11 | 43.95 | 45.06 | 131,536 | +1.38(+3.15%) |
Nov 03, 2022 | 43.85 | 43.95 | 43.15 | 43.69 | 137,002 | -0.37(-0.83%) |
Nov 02, 2022 | 44.67 | 43.79 | 44.05 | 197,918 | -0.92(-2.05%) | |
Nov 01, 2022 | 44.85 | 45.48 | 44.54 | 44.98 | 168,062 | +0.30(+0.68%) |
Oct 31, 2022 | 43.78 | 44.72 | 43.46 | 44.67 | 242,277 | +0.77(+1.76%) |
Oct 28, 2022 | 42.66 | 43.99 | 42.37 | 43.90 | 243,495 | +1.48(+3.49%) |
Oct 27, 2022 | 41.01 | 42.71 | 40.64 | 42.42 | 173,906 | +1.82(+4.48%) |
Oct 26, 2022 | 41.43 | 41.47 | 40.22 | 40.60 | 122,204 | -0.31(-0.76%) |
Oct 25, 2022 | 40.66 | 41.19 | 40.63 | 40.91 | 152,254 | +0.16(+0.39%) |
Oct 24, 2022 | 40.44 | 40.93 | 40.35 | 40.75 | 123,921 | +0.61(+1.53%) |
Oct 21, 2022 | 39.74 | 40.37 | 39.47 | 40.14 | 168,584 | +0.71(+1.79%) |
Oct 20, 2022 | 40.56 | 40.81 | 39.06 | 39.43 | 145,936 | -1.12(-2.77%) |
Oct 19, 2022 | 40.14 | 40.84 | 40.08 | 40.56 | 150,808 | +0.08(+0.21%) |
Oct 18, 2022 | 40.58 | 40.92 | 40.15 | 40.47 | 123,753 | +0.13(+0.33%) |
Oct 17, 2022 | 39.99 | 40.49 | 39.83 | 40.34 | 140,329 | +0.66(+1.66%) |
Oct 14, 2022 | 40.23 | 40.70 | 39.58 | 39.68 | 119,386 | -0.48(-1.20%) |
Oct 13, 2022 | 38.08 | 40.37 | 38.08 | 40.16 | 159,622 | +1.73(+4.49%) |
Oct 12, 2022 | 38.35 | 38.79 | 38.09 | 38.43 | 108,124 | +0.10(+0.27%) |
Oct 11, 2022 | 37.41 | 38.42 | 37.41 | 38.33 | 157,457 | +0.75(+2.01%) |
Oct 10, 2022 | 37.49 | 37.93 | 37.36 | 37.58 | 100,357 | +0.15(+0.40%) |
Oct 07, 2022 | 37.51 | 37.71 | 37.31 | 37.43 | 178,221 | -0.15(-0.40%) |
Oct 06, 2022 | 37.43 | 37.61 | 37.23 | 37.58 | 107,913 | +0.03(+0.08%) |
Oct 05, 2022 | 37.16 | 37.58 | 37.15 | 37.55 | 112,113 | -0.06(-0.15%) |
Oct 04, 2022 | 36.95 | 37.65 | 36.95 | 37.60 | 156,134 | +0.97(+2.65%) |
Oct 03, 2022 | 36.15 | 36.77 | 35.95 | 36.63 | 175,514 | +0.86(+2.40%) |
Sep 30, 2022 | 36.20 | 36.51 | 35.75 | 35.78 | 167,198 | -0.28(-0.78%) |
Sep 29, 2022 | 36.17 | 36.17 | 35.74 | 36.06 | 137,160 | -0.25(-0.70%) |
Sep 28, 2022 | 36.13 | 36.77 | 36.01 | 36.31 | 162,021 | +0.09(+0.26%) |
Sep 27, 2022 | 36.87 | 37.10 | 36.10 | 36.22 | 106,632 | -0.53(-1.44%) |
Sep 26, 2022 | 36.62 | 37.29 | 36.62 | 36.75 | 141,806 | -0.14(-0.38%) |
Sep 23, 2022 | 36.79 | 36.92 | 36.45 | 36.89 | 101,812 | -0.20(-0.53%) |
Sep 22, 2022 | 37.60 | 37.60 | 36.76 | 37.09 | 101,949 | -0.37(-0.98%) |
Sep 21, 2022 | 37.84 | 38.13 | 37.28 | 37.45 | 159,083 | -0.25(-0.68%) |
Sep 20, 2022 | 37.34 | 37.93 | 37.24 | 37.71 | 133,993 | +0.26(+0.71%) |
Sep 19, 2022 | 36.73 | 37.70 | 36.73 | 37.44 | 141,009 | +0.25(+0.68%) |
Sep 16, 2022 | 36.55 | 37.25 | 36.17 | 37.19 | 406,281 | +0.47(+1.28%) |
Sep 15, 2022 | 36.09 | 36.97 | 35.98 | 36.72 | 136,276 | +0.66(+1.83%) |
Sep 14, 2022 | 36.21 | 36.45 | 35.91 | 36.06 | 135,922 | -0.23(-0.62%) |
Sep 13, 2022 | 36.64 | 37.22 | 36.09 | 36.28 | 145,301 | -0.68(-1.84%) |
Sep 12, 2022 | 36.90 | 37.07 | 36.62 | 36.96 | 101,021 | +0.29(+0.80%) |
Sep 09, 2022 | 36.49 | 36.73 | 35.98 | 36.67 | 116,600 | +0.31(+0.86%) |
Sep 08, 2022 | 35.83 | 36.38 | 35.58 | 36.36 | 125,561 | +0.46(+1.29%) |
Sep 07, 2022 | 35.72 | 36.00 | 35.51 | 35.90 | 121,502 | +0.18(+0.50%) |
Sep 06, 2022 | 36.40 | 36.40 | 35.31 | 35.72 | 162,313 | -0.57(-1.58%) |
Sep 02, 2022 | 36.69 | 36.93 | 36.03 | 36.29 | 92,359 | -0.18(-0.49%) |
Sep 01, 2022 | 36.48 | 36.61 | 36.10 | 36.47 | 121,227 | -0.08(-0.23%) |
Aug 31, 2022 | 36.74 | 36.77 | 36.43 | 36.56 | 101,115 | -0.12(-0.33%) |
Aug 30, 2022 | 36.80 | 36.80 | 36.35 | 36.68 | 88,380 | +0.06(+0.15%) |
Aug 29, 2022 | 37.05 | 37.10 | 36.59 | 36.62 | 85,400 | -0.60(-1.61%) |
Aug 26, 2022 | 38.04 | 38.04 | 37.19 | 37.22 | 117,184 | -0.58(-1.53%) |
Aug 25, 2022 | 37.40 | 37.94 | 37.26 | 37.80 | 174,009 | +0.47(+1.25%) |
Aug 24, 2022 | 37.62 | 37.79 | 37.24 | 37.34 | 71,684 | -0.35(-0.92%) |
Aug 23, 2022 | 38.33 | 38.69 | 37.65 | 37.68 | 97,145 | -0.58(-1.52%) |
Aug 22, 2022 | 38.81 | 38.90 | 38.13 | 38.26 | 123,159 | -0.90(-2.29%) |
Aug 19, 2022 | 39.46 | 39.47 | 38.92 | 39.16 | 106,666 | -0.42(-1.06%) |
Aug 18, 2022 | 39.44 | 39.67 | 39.28 | 39.58 | 70,281 | +0.21(+0.52%) |
Aug 17, 2022 | 39.50 | 39.56 | 38.97 | 39.37 | 108,465 | -0.40(-1.01%) |
Aug 16, 2022 | 39.40 | 39.88 | 39.39 | 39.78 | 105,616 | +0.30(+0.76%) |
Aug 15, 2022 | 38.93 | 39.52 | 38.93 | 39.48 | 139,455 | +0.20(+0.50%) |
Aug 12, 2022 | 38.92 | 39.29 | 38.85 | 39.28 | 101,263 | +0.62(+1.60%) |
Aug 11, 2022 | 38.63 | 38.76 | 38.43 | 38.66 | 96,834 | +0.38(+1.00%) |
Aug 10, 2022 | 38.27 | 38.33 | 38.03 | 38.28 | 153,567 | +0.29(+0.76%) |
Aug 09, 2022 | 37.94 | 38.01 | 37.30 | 37.99 | 155,790 | +0.14(+0.37%) |
Aug 08, 2022 | 37.88 | 38.03 | 37.52 | 37.85 | 120,557 | +0.03(+0.07%) |
Aug 05, 2022 | 37.65 | 37.97 | 37.59 | 37.82 | 99,754 | +0.13(+0.35%) |
Aug 04, 2022 | 37.99 | 38.11 | 37.62 | 37.69 | 100,528 | -0.39(-1.03%) |
Aug 03, 2022 | 37.77 | 38.26 | 37.28 | 38.08 | 129,578 | +0.41(+1.09%) |
Aug 02, 2022 | 38.31 | 38.36 | 37.66 | 37.67 | 114,476 | -0.61(-1.59%) |
Aug 01, 2022 | 37.78 | 38.60 | 37.76 | 38.28 | 145,688 | +0.36(+0.94%) |
Jul 29, 2022 | 37.69 | 38.10 | 37.60 | 37.92 | 142,020 | +0.26(+0.70%) |
Jul 28, 2022 | 37.68 | 37.79 | 37.37 | 37.66 | 133,964 | +0.04(+0.10%) |
Jul 27, 2022 | 37.05 | 37.94 | 37.05 | 37.63 | 177,478 | +0.81(+2.21%) |
Jul 26, 2022 | 37.41 | 37.49 | 36.62 | 36.81 | 184,045 | -0.60(-1.60%) |
Jul 25, 2022 | 36.93 | 37.48 | 36.93 | 37.41 | 241,831 | +0.56(+1.52%) |
Jul 22, 2022 | 36.62 | 36.95 | 36.51 | 36.85 | 146,397 | +0.16(+0.43%) |
Jul 21, 2022 | 36.31 | 36.69 | 36.21 | 36.69 | 130,223 | +0.08(+0.23%) |
Jul 20, 2022 | 36.30 | 36.73 | 36.06 | 36.61 | 130,563 | +0.08(+0.23%) |
Jul 19, 2022 | 35.97 | 36.83 | 35.82 | 36.52 | 172,377 | +0.80(+2.25%) |
Jul 18, 2022 | 36.04 | 36.31 | 35.55 | 35.72 | 79,750 | -0.16(-0.44%) |
Jul 15, 2022 | 35.50 | 36.00 | 35.26 | 35.88 | 178,841 | +0.85(+2.43%) |
Jul 14, 2022 | 34.89 | 35.05 | 34.43 | 35.02 | 117,945 | -0.37(-1.06%) |
Jul 13, 2022 | 35.63 | 35.64 | 35.00 | 35.40 | 169,186 | -0.33(-0.92%) |
Jul 12, 2022 | 35.39 | 35.97 | 35.39 | 35.73 | 143,078 | +0.19(+0.53%) |
Jul 11, 2022 | 35.35 | 35.63 | 35.29 | 35.54 | 79,117 | +0.03(+0.08%) |
Jul 08, 2022 | 35.30 | 35.55 | 35.01 | 35.51 | 156,330 | +0.36(+1.01%) |
Jul 07, 2022 | 35.73 | 35.88 | 35.07 | 35.16 | 149,417 | -0.34(-0.95%) |
Jul 06, 2022 | 35.54 | 35.92 | 35.17 | 35.49 | 252,537 | -0.34(-0.94%) |
Jul 05, 2022 | 35.16 | 35.89 | 34.81 | 35.83 | 219,471 | +0.13(+0.37%) |
Jul 01, 2022 | 34.95 | 35.70 | 34.73 | 35.70 | 161,285 | +0.53(+1.52%) |
Jun 30, 2022 | 34.65 | 35.49 | 34.59 | 35.17 | 161,865 | +0.11(+0.32%) |
Jun 29, 2022 | 35.66 | 35.77 | 35.02 | 35.05 | 146,206 | -0.61(-1.70%) |
Jun 28, 2022 | 35.72 | 36.15 | 35.48 | 35.66 | 151,966 | +0.18(+0.50%) |
Jun 27, 2022 | 35.32 | 35.66 | 35.23 | 35.48 | 134,433 | +0.46(+1.31%) |
Jun 24, 2022 | 34.25 | 35.22 | 34.25 | 35.02 | 320,621 | +0.78(+2.27%) |
Jun 23, 2022 | 34.44 | 34.80 | 33.99 | 34.25 | 156,244 | -0.36(-1.05%) |
Jun 22, 2022 | 34.07 | 34.70 | 33.94 | 34.61 | 136,679 | +0.22(+0.63%) |
Jun 21, 2022 | 34.11 | 34.46 | 33.77 | 34.40 | 170,911 | +0.74(+2.20%) |
Jun 17, 2022 | 33.48 | 33.88 | 33.43 | 33.66 | 549,469 | +0.46(+1.38%) |
Jun 16, 2022 | 33.35 | 33.70 | 33.03 | 33.20 | 217,893 | -0.52(-1.55%) |
Jun 15, 2022 | 33.82 | 34.26 | 33.52 | 33.72 | 215,728 | +0.22(+0.67%) |
Jun 14, 2022 | 33.16 | 33.69 | 33.16 | 33.50 | 153,109 | +0.36(+1.07%) |
Jun 13, 2022 | 32.99 | 33.67 | 32.99 | 33.14 | 174,532 | -0.39(-1.17%) |
Jun 10, 2022 | 33.66 | 34.00 | 33.27 | 33.54 | 127,922 | -0.64(-1.86%) |
Jun 09, 2022 | 34.67 | 34.93 | 34.13 | 34.17 | 158,720 | -0.56(-1.62%) |
Jun 08, 2022 | 34.92 | 34.98 | 34.52 | 34.73 | 154,659 | -0.47(-1.33%) |
Jun 07, 2022 | 35.06 | 35.32 | 34.79 | 35.20 | 99,666 | +0.08(+0.24%) |
Jun 06, 2022 | 35.03 | 35.19 | 34.85 | 35.12 | 91,411 | +0.26(+0.75%) |
Jun 03, 2022 | 35.13 | 35.13 | 34.77 | 34.86 | 152,104 | -0.30(-0.85%) |
Jun 02, 2022 | 34.71 | 35.16 | 34.43 | 35.16 | 111,511 | +0.45(+1.29%) |
Jun 01, 2022 | 34.79 | 34.85 | 34.21 | 34.71 | 139,382 | +0.11(+0.32%) |
May 31, 2022 | 34.71 | 34.73 | 34.21 | 34.59 | 171,943 | -0.24(-0.70%) |
May 27, 2022 | 34.36 | 34.84 | 34.36 | 34.84 | 73,233 | +0.40(+1.16%) |
May 26, 2022 | 34.39 | 34.60 | 34.13 | 34.44 | 154,612 | +0.33(+0.98%) |
May 25, 2022 | 34.00 | 34.48 | 33.87 | 34.10 | 147,079 | +0.15(+0.44%) |
May 24, 2022 | 33.87 | 34.13 | 33.23 | 33.96 | 131,202 | +0.10(+0.30%) |
May 23, 2022 | 33.75 | 34.39 | 33.52 | 33.85 | 178,437 | +0.48(+1.45%) |
May 20, 2022 | 32.89 | 33.51 | 32.53 | 33.37 | 215,828 | +0.73(+2.25%) |
May 19, 2022 | 33.06 | 33.22 | 32.58 | 32.64 | 219,218 | -0.70(-2.09%) |
May 18, 2022 | 33.49 | 33.74 | 33.18 | 33.33 | 229,418 | -0.25(-0.75%) |
May 17, 2022 | 33.00 | 33.73 | 32.95 | 33.58 | 139,354 | +0.95(+2.90%) |
May 16, 2022 | 32.72 | 32.97 | 32.24 | 32.64 | 126,198 | -0.20(-0.62%) |
May 13, 2022 | 33.39 | 33.53 | 32.61 | 32.84 | 120,757 | -0.50(-1.50%) |
May 12, 2022 | 33.30 | 33.58 | 32.61 | 33.34 | 130,150 | -0.06(-0.19%) |
May 11, 2022 | 33.45 | 34.16 | 33.34 | 33.41 | 159,712 | +0.03(+0.08%) |
May 10, 2022 | 33.76 | 34.05 | 32.88 | 33.38 | 230,762 | -0.22(-0.66%) |
May 09, 2022 | 33.18 | 33.81 | 32.94 | 33.60 | 201,310 | +0.24(+0.72%) |
May 06, 2022 | 33.47 | 33.70 | 32.97 | 33.36 | 149,292 | -0.28(-0.83%) |
May 05, 2022 | 33.96 | 33.96 | 33.26 | 33.64 | 163,159 | -0.59(-1.74%) |
May 04, 2022 | 33.33 | 34.39 | 33.11 | 34.23 | 165,790 | +1.01(+3.05%) |
May 03, 2022 | 33.17 | 33.50 | 32.75 | 33.22 | 142,918 | +0.20(+0.62%) |