Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.23 | 33.52 | 32.84 | 33.24 | 464,938 | -0.27(-0.81%) |
Apr 27, 2023 | 32.78 | 33.77 | 32.60 | 33.51 | 706,199 | +0.94(+2.89%) |
Apr 26, 2023 | 32.10 | 33.22 | 32.09 | 32.57 | 618,830 | +0.18(+0.56%) |
Apr 25, 2023 | 34.20 | 34.30 | 32.39 | 32.39 | 1,013,296 | -2.13(-6.17%) |
Apr 24, 2023 | 34.61 | 35.05 | 34.25 | 34.52 | 794,880 | -0.12(-0.35%) |
Apr 21, 2023 | 34.57 | 35.09 | 34.04 | 34.64 | 808,505 | +0.40(+1.17%) |
Apr 20, 2023 | 33.55 | 34.52 | 33.52 | 34.24 | 1,105,107 | +0.18(+0.53%) |
Apr 19, 2023 | 32.41 | 34.08 | 32.30 | 34.06 | 785,525 | +1.50(+4.61%) |
Apr 18, 2023 | 32.85 | 33.00 | 32.08 | 32.56 | 716,481 | -0.03(-0.09%) |
Apr 17, 2023 | 32.40 | 32.72 | 32.22 | 32.59 | 412,602 | +0.20(+0.62%) |
Apr 14, 2023 | 33.08 | 33.08 | 32.04 | 32.39 | 563,464 | -0.52(-1.58%) |
Apr 13, 2023 | 32.35 | 33.16 | 32.17 | 32.91 | 606,113 | +0.65(+2.01%) |
Apr 12, 2023 | 33.03 | 33.12 | 31.65 | 32.26 | 1,076,144 | -0.39(-1.19%) |
Apr 11, 2023 | 31.43 | 33.00 | 31.38 | 32.65 | 1,221,796 | +1.61(+5.19%) |
Apr 10, 2023 | 30.94 | 31.35 | 30.73 | 31.04 | 473,729 | -0.16(-0.51%) |
Apr 06, 2023 | 31.12 | 31.28 | 30.54 | 31.20 | 416,752 | +0.13(+0.42%) |
Apr 05, 2023 | 31.63 | 31.63 | 30.50 | 31.07 | 634,323 | -0.57(-1.80%) |
Apr 04, 2023 | 31.56 | 31.98 | 31.12 | 31.64 | 699,478 | -0.03(-0.09%) |
Apr 03, 2023 | 32.13 | 32.18 | 30.89 | 31.67 | 757,734 | -0.45(-1.40%) |
Mar 31, 2023 | 31.71 | 32.69 | 31.12 | 32.12 | 1,623,361 | +0.83(+2.65%) |
Mar 30, 2023 | 33.40 | 33.41 | 31.18 | 31.29 | 1,033,969 | -1.63(-4.95%) |
Mar 29, 2023 | 33.75 | 33.75 | 32.46 | 32.92 | 635,040 | -0.28(-0.84%) |
Mar 28, 2023 | 33.71 | 33.93 | 33.19 | 33.20 | 389,899 | -0.49(-1.45%) |
Mar 27, 2023 | 33.87 | 33.94 | 33.31 | 33.69 | 442,774 | +0.59(+1.78%) |
Mar 24, 2023 | 32.58 | 33.37 | 32.15 | 33.10 | 564,688 | +0.05(+0.15%) |
Mar 23, 2023 | 33.41 | 33.97 | 32.47 | 33.05 | 805,709 | +0.03(+0.09%) |
Mar 22, 2023 | 33.64 | 34.59 | 32.97 | 33.02 | 805,204 | -0.48(-1.43%) |
Mar 21, 2023 | 32.78 | 33.69 | 32.66 | 33.50 | 848,976 | +1.38(+4.30%) |
Mar 20, 2023 | 32.75 | 33.18 | 31.79 | 32.12 | 1,055,269 | -0.48(-1.47%) |
Mar 17, 2023 | 34.08 | 34.27 | 32.54 | 32.60 | 1,088,919 | -1.48(-4.34%) |
Mar 16, 2023 | 33.82 | 34.49 | 33.59 | 34.08 | 850,981 | +0.22(+0.65%) |
Mar 15, 2023 | 32.19 | 33.93 | 32.17 | 33.86 | 1,033,452 | +0.77(+2.33%) |
Mar 14, 2023 | 32.51 | 33.14 | 32.09 | 33.09 | 942,646 | +1.72(+5.48%) |
Mar 13, 2023 | 30.13 | 31.89 | 29.50 | 31.37 | 813,373 | +0.83(+2.72%) |
Mar 10, 2023 | 32.26 | 32.80 | 30.30 | 30.54 | 1,182,689 | -1.87(-5.77%) |
Mar 09, 2023 | 34.38 | 34.38 | 32.35 | 32.41 | 823,298 | -1.96(-5.70%) |
Mar 08, 2023 | 34.96 | 35.20 | 34.30 | 34.37 | 728,208 | -0.56(-1.60%) |
Mar 07, 2023 | 35.43 | 35.89 | 34.79 | 34.93 | 598,067 | -0.57(-1.61%) |
Mar 06, 2023 | 36.39 | 36.39 | 35.40 | 35.50 | 613,293 | -0.71(-1.96%) |
Mar 03, 2023 | 36.40 | 36.78 | 35.77 | 36.21 | 756,560 | -0.02(-0.06%) |
Mar 02, 2023 | 37.72 | 37.98 | 35.49 | 36.23 | 1,595,287 | -2.00(-5.23%) |
Mar 01, 2023 | 37.38 | 38.56 | 36.35 | 38.23 | 1,773,242 | +0.67(+1.78%) |
Feb 28, 2023 | 35.00 | 37.73 | 34.57 | 37.56 | 6,252,215 | +6.47(+20.81%) |
Feb 27, 2023 | 30.75 | 31.77 | 30.15 | 31.09 | 1,779,759 | +0.52(+1.70%) |
Feb 24, 2023 | 31.00 | 31.33 | 30.41 | 30.57 | 1,090,977 | -1.12(-3.53%) |
Feb 23, 2023 | 32.08 | 32.24 | 31.20 | 31.69 | 881,908 | -0.34(-1.06%) |
Feb 22, 2023 | 31.92 | 32.49 | 31.54 | 32.03 | 827,764 | +0.42(+1.33%) |
Feb 21, 2023 | 33.00 | 33.36 | 31.52 | 31.61 | 1,194,382 | -2.00(-5.95%) |
Feb 17, 2023 | 33.25 | 33.71 | 32.81 | 33.61 | 810,992 | +0.25(+0.75%) |
Feb 16, 2023 | 33.73 | 34.55 | 33.13 | 33.36 | 726,381 | -0.63(-1.85%) |
Feb 15, 2023 | 32.85 | 34.37 | 32.77 | 33.99 | 935,469 | +0.85(+2.56%) |
Feb 14, 2023 | 31.99 | 33.55 | 31.75 | 33.14 | 1,352,235 | +0.86(+2.66%) |
Feb 13, 2023 | 31.66 | 32.76 | 31.45 | 32.28 | 787,461 | +0.62(+1.96%) |
Feb 10, 2023 | 31.05 | 31.81 | 30.71 | 31.66 | 561,996 | +0.33(+1.05%) |
Feb 09, 2023 | 32.54 | 32.91 | 31.01 | 31.33 | 917,104 | -1.22(-3.75%) |
Feb 08, 2023 | 32.32 | 32.83 | 31.64 | 32.55 | 1,041,110 | +0.54(+1.69%) |
Feb 07, 2023 | 32.50 | 33.27 | 31.00 | 32.01 | 2,564,433 | -1.42(-4.25%) |
Feb 06, 2023 | 35.18 | 35.58 | 33.10 | 33.43 | 1,041,441 | -2.15(-6.04%) |
Feb 03, 2023 | 36.13 | 36.55 | 35.00 | 35.58 | 782,501 | -1.50(-4.05%) |
Feb 02, 2023 | 35.58 | 37.13 | 35.49 | 37.08 | 1,472,543 | +1.87(+5.31%) |
Feb 01, 2023 | 34.45 | 35.36 | 33.61 | 35.21 | 987,226 | +0.82(+2.38%) |
Jan 31, 2023 | 33.90 | 35.11 | 33.88 | 34.39 | 688,914 | +0.64(+1.90%) |
Jan 30, 2023 | 33.35 | 34.01 | 32.80 | 33.75 | 570,034 | -0.09(-0.27%) |
Jan 27, 2023 | 33.18 | 34.17 | 32.78 | 33.84 | 603,218 | +0.39(+1.17%) |
Jan 26, 2023 | 33.59 | 34.32 | 33.22 | 33.45 | 584,384 | +0.20(+0.60%) |
Jan 25, 2023 | 32.79 | 33.31 | 32.16 | 33.25 | 377,033 | +0.47(+1.43%) |
Jan 24, 2023 | 33.45 | 33.87 | 32.55 | 32.78 | 520,413 | -0.75(-2.24%) |
Jan 23, 2023 | 33.15 | 34.07 | 32.86 | 33.53 | 734,920 | +0.51(+1.54%) |
Jan 20, 2023 | 33.65 | 33.67 | 32.50 | 33.02 | 486,277 | -0.27(-0.81%) |
Jan 19, 2023 | 33.32 | 33.70 | 32.99 | 33.29 | 494,677 | -0.24(-0.72%) |
Jan 18, 2023 | 34.00 | 34.93 | 33.45 | 33.53 | 595,801 | -0.21(-0.62%) |
Jan 17, 2023 | 33.08 | 33.92 | 32.26 | 33.74 | 637,047 | +0.46(+1.38%) |
Jan 13, 2023 | 33.00 | 33.91 | 32.59 | 33.28 | 480,088 | +0.22(+0.67%) |
Jan 12, 2023 | 32.69 | 33.08 | 31.61 | 33.06 | 728,824 | +0.41(+1.26%) |
Jan 11, 2023 | 30.55 | 33.18 | 30.47 | 32.65 | 1,161,531 | +2.17(+7.12%) |
Jan 10, 2023 | 30.05 | 30.59 | 29.59 | 30.48 | 626,257 | +0.70(+2.35%) |
Jan 09, 2023 | 30.00 | 30.59 | 29.34 | 29.78 | 933,209 | +1.62(+5.75%) |
Jan 06, 2023 | 29.08 | 29.20 | 28.03 | 28.16 | 1,473,805 | -0.59(-2.05%) |
Jan 05, 2023 | 30.05 | 30.21 | 28.43 | 28.75 | 893,065 | -2.38(-7.65%) |
Jan 04, 2023 | 30.80 | 31.33 | 30.38 | 31.13 | 492,501 | +0.54(+1.77%) |
Jan 03, 2023 | 31.50 | 32.00 | 29.85 | 30.59 | 673,919 | -0.56(-1.80%) |
Dec 30, 2022 | 31.05 | 31.42 | 30.59 | 31.15 | 378,451 | -0.17(-0.54%) |
Dec 29, 2022 | 30.92 | 31.54 | 30.44 | 31.32 | 493,881 | +0.90(+2.96%) |
Dec 28, 2022 | 30.82 | 31.06 | 30.03 | 30.42 | 445,546 | -0.35(-1.14%) |
Dec 27, 2022 | 30.75 | 31.18 | 30.06 | 30.77 | 425,967 | -0.03(-0.10%) |
Dec 23, 2022 | 30.88 | 30.94 | 30.27 | 30.80 | 312,013 | -0.18(-0.58%) |
Dec 22, 2022 | 31.33 | 31.39 | 30.34 | 30.98 | 494,797 | -0.52(-1.65%) |
Dec 21, 2022 | 31.82 | 32.16 | 31.30 | 31.50 | 944,872 | +0.03(+0.10%) |
Dec 20, 2022 | 31.34 | 32.17 | 31.02 | 31.47 | 858,552 | +0.16(+0.51%) |
Dec 19, 2022 | 31.36 | 31.77 | 30.70 | 31.31 | 856,287 | -0.52(-1.63%) |
Dec 16, 2022 | 30.29 | 32.13 | 30.21 | 31.83 | 1,783,235 | +1.26(+4.12%) |
Dec 15, 2022 | 30.84 | 31.25 | 30.49 | 30.57 | 877,231 | -0.66(-2.11%) |
Dec 14, 2022 | 31.62 | 31.84 | 30.62 | 31.23 | 859,646 | -0.54(-1.70%) |
Dec 13, 2022 | 32.83 | 33.05 | 31.70 | 31.77 | 799,636 | +0.56(+1.79%) |
Dec 12, 2022 | 31.44 | 31.90 | 31.07 | 31.21 | 861,038 | -0.19(-0.61%) |
Dec 09, 2022 | 32.20 | 32.61 | 30.71 | 31.40 | 1,122,390 | -1.18(-3.62%) |
Dec 08, 2022 | 32.41 | 33.08 | 31.35 | 32.58 | 1,174,484 | +0.32(+0.99%) |
Dec 07, 2022 | 29.75 | 32.31 | 29.25 | 32.26 | 3,325,506 | +0.28(+0.88%) |
Dec 06, 2022 | 33.92 | 33.95 | 31.71 | 31.98 | 1,302,438 | -2.09(-6.13%) |
Dec 05, 2022 | 34.34 | 34.51 | 32.44 | 34.07 | 1,371,586 | -0.62(-1.79%) |
Dec 02, 2022 | 35.92 | 36.34 | 33.82 | 34.69 | 1,000,968 | -2.07(-5.63%) |
Dec 01, 2022 | 36.88 | 37.24 | 35.90 | 36.76 | 863,229 | +0.13(+0.35%) |
Nov 30, 2022 | 36.83 | 37.12 | 34.49 | 36.63 | 1,073,074 | +0.03(+0.08%) |
Nov 29, 2022 | 36.73 | 37.19 | 36.13 | 36.60 | 921,814 | -0.32(-0.87%) |
Nov 28, 2022 | 35.28 | 36.98 | 35.28 | 36.92 | 984,012 | +2.54(+7.39%) |
Nov 25, 2022 | 34.31 | 34.69 | 33.78 | 34.38 | 277,330 | +0.06(+0.17%) |
Nov 23, 2022 | 33.98 | 34.63 | 33.86 | 34.32 | 326,273 | +0.41(+1.21%) |
Nov 22, 2022 | 34.00 | 34.83 | 33.38 | 33.91 | 527,834 | -0.12(-0.35%) |
Nov 21, 2022 | 33.48 | 34.21 | 33.01 | 34.03 | 613,175 | +0.11(+0.32%) |
Nov 18, 2022 | 34.45 | 34.98 | 33.71 | 33.92 | 649,832 | +0.50(+1.50%) |
Nov 17, 2022 | 33.53 | 34.02 | 32.66 | 33.42 | 744,359 | -0.94(-2.74%) |
Nov 16, 2022 | 37.14 | 37.35 | 33.97 | 34.36 | 848,941 | -3.05(-8.15%) |
Nov 15, 2022 | 37.72 | 38.28 | 37.17 | 37.41 | 696,563 | +0.58(+1.57%) |
Nov 14, 2022 | 37.85 | 38.55 | 36.58 | 36.83 | 717,676 | -1.17(-3.08%) |
Nov 11, 2022 | 37.84 | 39.49 | 37.61 | 38.00 | 1,023,419 | +0.34(+0.90%) |
Nov 10, 2022 | 40.02 | 40.57 | 37.40 | 37.66 | 1,380,104 | +0.00(+0.00%) |
Nov 09, 2022 | 40.37 | 40.37 | 37.02 | 37.66 | 1,340,297 | -3.38(-8.24%) |
Nov 08, 2022 | 40.47 | 42.34 | 39.57 | 41.04 | 872,453 | +0.68(+1.68%) |
Nov 07, 2022 | 39.77 | 41.45 | 38.94 | 40.36 | 1,583,734 | +1.16(+2.96%) |
Nov 04, 2022 | 41.65 | 42.63 | 37.79 | 39.20 | 1,753,506 | +0.28(+0.72%) |
Nov 03, 2022 | 39.43 | 39.52 | 38.46 | 38.92 | 1,090,420 | -1.32(-3.28%) |
Nov 02, 2022 | 43.68 | 40.20 | 40.24 | 799,589 | -3.65(-8.32%) | |
Nov 01, 2022 | 45.45 | 45.98 | 43.71 | 43.89 | 505,328 | -0.58(-1.30%) |
Oct 31, 2022 | 43.73 | 44.93 | 43.34 | 44.47 | 579,172 | +0.46(+1.05%) |
Oct 28, 2022 | 41.45 | 44.40 | 41.20 | 44.01 | 799,554 | +2.66(+6.43%) |
Oct 27, 2022 | 41.34 | 41.95 | 40.31 | 41.35 | 403,347 | +0.22(+0.53%) |
Oct 26, 2022 | 40.00 | 42.77 | 39.73 | 41.13 | 780,449 | +1.13(+2.83%) |
Oct 25, 2022 | 38.36 | 40.40 | 38.36 | 40.00 | 556,684 | +1.78(+4.66%) |
Oct 24, 2022 | 38.58 | 38.71 | 36.67 | 38.22 | 693,136 | -0.36(-0.93%) |
Oct 21, 2022 | 38.51 | 39.12 | 37.46 | 38.58 | 517,466 | +0.29(+0.76%) |
Oct 20, 2022 | 37.87 | 39.47 | 37.70 | 38.29 | 353,862 | +0.29(+0.76%) |
Oct 19, 2022 | 39.34 | 39.44 | 37.76 | 38.00 | 545,799 | -1.39(-3.53%) |
Oct 18, 2022 | 39.97 | 40.65 | 38.71 | 39.39 | 492,792 | +0.64(+1.65%) |
Oct 17, 2022 | 37.83 | 39.43 | 37.77 | 38.75 | 394,567 | +1.73(+4.67%) |
Oct 14, 2022 | 39.40 | 39.63 | 36.99 | 37.02 | 621,402 | -1.89(-4.86%) |
Oct 13, 2022 | 37.17 | 39.48 | 36.27 | 38.91 | 505,299 | +0.44(+1.14%) |
Oct 12, 2022 | 38.67 | 38.93 | 37.69 | 38.47 | 689,231 | +0.14(+0.37%) |
Oct 11, 2022 | 37.18 | 38.72 | 36.40 | 38.33 | 679,937 | +1.17(+3.15%) |
Oct 10, 2022 | 37.51 | 37.54 | 36.40 | 37.16 | 310,841 | -0.35(-0.93%) |
Oct 07, 2022 | 39.07 | 39.07 | 37.16 | 37.51 | 442,119 | -2.45(-6.13%) |
Oct 06, 2022 | 40.16 | 40.96 | 39.67 | 39.96 | 545,571 | -0.19(-0.47%) |
Oct 05, 2022 | 39.83 | 40.23 | 38.72 | 40.15 | 455,959 | -0.10(-0.25%) |
Oct 04, 2022 | 38.63 | 40.25 | 38.61 | 40.25 | 610,254 | +2.38(+6.28%) |
Oct 03, 2022 | 37.44 | 38.52 | 36.55 | 37.87 | 726,499 | +0.81(+2.19%) |
Sep 30, 2022 | 38.47 | 39.63 | 36.95 | 37.06 | 655,305 | -1.59(-4.11%) |
Sep 29, 2022 | 38.39 | 38.73 | 37.52 | 38.65 | 564,469 | -0.42(-1.07%) |
Sep 28, 2022 | 38.26 | 39.39 | 37.70 | 39.07 | 518,938 | +1.43(+3.80%) |
Sep 27, 2022 | 36.59 | 38.09 | 36.30 | 37.64 | 616,076 | +1.81(+5.05%) |
Sep 26, 2022 | 36.03 | 37.37 | 35.43 | 35.83 | 581,806 | -0.46(-1.27%) |
Sep 23, 2022 | 36.49 | 36.95 | 35.45 | 36.29 | 500,634 | -0.79(-2.13%) |
Sep 22, 2022 | 39.59 | 39.69 | 36.56 | 37.08 | 610,964 | -2.89(-7.23%) |
Sep 21, 2022 | 41.26 | 41.55 | 39.82 | 39.97 | 381,242 | -0.90(-2.20%) |
Sep 20, 2022 | 40.94 | 41.35 | 40.46 | 40.87 | 466,775 | -0.37(-0.90%) |
Sep 19, 2022 | 40.06 | 41.25 | 39.88 | 41.24 | 435,326 | +0.51(+1.25%) |
Sep 16, 2022 | 42.31 | 42.43 | 39.72 | 40.73 | 1,293,657 | -1.59(-3.76%) |
Sep 15, 2022 | 41.87 | 44.00 | 41.86 | 42.32 | 586,095 | +0.27(+0.64%) |
Sep 14, 2022 | 41.78 | 42.13 | 41.18 | 42.05 | 361,386 | +0.47(+1.13%) |
Sep 13, 2022 | 42.20 | 42.45 | 41.00 | 41.58 | 447,085 | -2.28(-5.20%) |
Sep 12, 2022 | 43.18 | 44.30 | 43.18 | 43.86 | 451,115 | +0.78(+1.81%) |
Sep 09, 2022 | 42.24 | 43.44 | 42.24 | 43.08 | 408,657 | +1.23(+2.94%) |
Sep 08, 2022 | 39.23 | 42.66 | 39.23 | 41.85 | 612,913 | +2.40(+6.08%) |
Sep 07, 2022 | 38.41 | 39.58 | 38.37 | 39.45 | 706,596 | +1.31(+3.43%) |
Sep 06, 2022 | 37.46 | 38.64 | 36.86 | 38.14 | 711,150 | +0.58(+1.54%) |
Sep 02, 2022 | 39.40 | 39.50 | 37.37 | 37.56 | 499,000 | -1.44(-3.69%) |
Sep 01, 2022 | 39.40 | 40.00 | 38.12 | 39.00 | 695,063 | -1.21(-3.01%) |
Aug 31, 2022 | 40.90 | 41.12 | 40.00 | 40.21 | 346,483 | -0.15(-0.37%) |
Aug 30, 2022 | 41.31 | 41.52 | 39.89 | 40.36 | 412,075 | -0.67(-1.63%) |
Aug 29, 2022 | 41.09 | 42.01 | 40.95 | 41.03 | 376,853 | -0.64(-1.54%) |
Aug 26, 2022 | 44.06 | 44.06 | 41.41 | 41.67 | 314,101 | -2.18(-4.97%) |
Aug 25, 2022 | 43.87 | 44.22 | 43.30 | 43.85 | 385,507 | +0.21(+0.48%) |
Aug 24, 2022 | 43.21 | 44.40 | 43.06 | 43.64 | 453,091 | +0.50(+1.16%) |
Aug 23, 2022 | 43.32 | 43.49 | 42.20 | 43.14 | 502,365 | +0.10(+0.23%) |
Aug 22, 2022 | 42.52 | 44.65 | 42.52 | 43.04 | 515,023 | -0.39(-0.90%) |
Aug 19, 2022 | 44.20 | 44.53 | 42.46 | 43.43 | 724,045 | -1.58(-3.51%) |
Aug 18, 2022 | 44.12 | 45.08 | 43.12 | 45.01 | 555,038 | +1.37(+3.14%) |
Aug 17, 2022 | 44.61 | 44.78 | 43.18 | 43.64 | 785,624 | -1.76(-3.88%) |
Aug 16, 2022 | 45.71 | 45.90 | 44.27 | 45.40 | 554,997 | -0.68(-1.48%) |
Aug 15, 2022 | 44.73 | 46.50 | 44.44 | 46.08 | 617,629 | +1.07(+2.38%) |
Aug 12, 2022 | 44.67 | 45.32 | 44.07 | 45.01 | 642,470 | +0.69(+1.56%) |
Aug 11, 2022 | 45.07 | 45.69 | 44.05 | 44.32 | 872,134 | -0.55(-1.23%) |
Aug 10, 2022 | 43.10 | 44.99 | 41.51 | 44.87 | 975,037 | +4.02(+9.84%) |
Aug 09, 2022 | 44.31 | 45.31 | 40.35 | 40.85 | 1,263,559 | -3.73(-8.37%) |
Aug 08, 2022 | 41.75 | 46.19 | 40.52 | 44.58 | 2,222,987 | +3.43(+8.34%) |
Aug 05, 2022 | 36.20 | 42.74 | 35.01 | 41.15 | 3,469,927 | +11.38(+38.23%) |
Aug 04, 2022 | 32.44 | 32.44 | 29.65 | 29.77 | 1,625,519 | -2.78(-8.54%) |
Aug 03, 2022 | 31.38 | 32.73 | 31.21 | 32.55 | 824,951 | +1.78(+5.78%) |
Aug 02, 2022 | 30.85 | 31.16 | 30.40 | 30.77 | 831,213 | -0.19(-0.61%) |
Aug 01, 2022 | 30.02 | 31.01 | 29.33 | 30.96 | 682,740 | +0.43(+1.41%) |
Jul 29, 2022 | 30.90 | 31.09 | 30.24 | 30.53 | 454,925 | -0.40(-1.29%) |
Jul 28, 2022 | 31.08 | 31.57 | 30.16 | 30.93 | 546,150 | +0.04(+0.13%) |
Jul 27, 2022 | 31.36 | 31.50 | 30.27 | 30.89 | 580,079 | -0.05(-0.16%) |
Jul 26, 2022 | 31.36 | 31.64 | 30.77 | 30.94 | 414,983 | -0.55(-1.75%) |
Jul 25, 2022 | 31.83 | 32.19 | 31.21 | 31.49 | 552,684 | -0.33(-1.04%) |
Jul 22, 2022 | 33.68 | 33.68 | 31.45 | 31.82 | 479,245 | -1.60(-4.79%) |
Jul 21, 2022 | 33.29 | 33.56 | 32.80 | 33.42 | 504,752 | -0.18(-0.54%) |
Jul 20, 2022 | 32.92 | 33.78 | 32.86 | 33.60 | 562,188 | +0.91(+2.78%) |
Jul 19, 2022 | 32.09 | 32.84 | 31.71 | 32.69 | 602,709 | +1.17(+3.71%) |
Jul 18, 2022 | 31.25 | 32.09 | 31.19 | 31.52 | 946,408 | +0.91(+2.97%) |
Jul 15, 2022 | 29.60 | 30.65 | 29.13 | 30.61 | 1,050,299 | +1.67(+5.77%) |
Jul 14, 2022 | 29.22 | 29.49 | 28.34 | 28.94 | 732,233 | -0.77(-2.59%) |
Jul 13, 2022 | 28.97 | 30.00 | 28.55 | 29.71 | 878,213 | -0.02(-0.07%) |
Jul 12, 2022 | 29.78 | 30.37 | 29.19 | 29.73 | 502,649 | +0.03(+0.10%) |
Jul 11, 2022 | 31.00 | 31.25 | 29.55 | 29.70 | 468,098 | -1.73(-5.50%) |
Jul 08, 2022 | 31.43 | 32.58 | 30.89 | 31.43 | 451,598 | -0.20(-0.63%) |
Jul 07, 2022 | 29.16 | 31.78 | 29.16 | 31.63 | 869,082 | +2.60(+8.96%) |
Jul 06, 2022 | 30.09 | 30.09 | 28.56 | 29.03 | 1,264,374 | -0.72(-2.42%) |
Jul 05, 2022 | 28.97 | 29.78 | 28.25 | 29.75 | 1,407,162 | +0.32(+1.09%) |
Jul 01, 2022 | 28.97 | 30.13 | 28.93 | 29.43 | 614,177 | +0.38(+1.31%) |
Jun 30, 2022 | 29.00 | 29.67 | 28.39 | 29.05 | 519,436 | -0.63(-2.12%) |
Jun 29, 2022 | 29.58 | 30.04 | 28.98 | 29.68 | 481,797 | -0.05(-0.17%) |
Jun 28, 2022 | 30.79 | 30.96 | 29.72 | 29.73 | 505,819 | -0.93(-3.03%) |
Jun 27, 2022 | 31.21 | 31.28 | 30.20 | 30.66 | 768,067 | -0.28(-0.90%) |
Jun 24, 2022 | 30.21 | 31.00 | 29.36 | 30.94 | 2,418,550 | +1.24(+4.18%) |
Jun 23, 2022 | 27.35 | 29.73 | 27.11 | 29.70 | 809,570 | +2.56(+9.43%) |
Jun 22, 2022 | 26.20 | 27.90 | 26.06 | 27.14 | 738,940 | +0.44(+1.65%) |
Jun 21, 2022 | 27.23 | 27.85 | 26.57 | 26.70 | 503,496 | -0.09(-0.34%) |
Jun 17, 2022 | 26.50 | 27.93 | 26.10 | 26.79 | 1,225,242 | +0.73(+2.80%) |
Jun 16, 2022 | 26.60 | 27.10 | 25.67 | 26.06 | 1,032,893 | -1.23(-4.51%) |
Jun 15, 2022 | 27.27 | 27.92 | 26.60 | 27.29 | 726,140 | +0.43(+1.60%) |
Jun 14, 2022 | 26.29 | 27.00 | 25.72 | 26.86 | 952,454 | +0.46(+1.74%) |
Jun 13, 2022 | 27.11 | 27.86 | 26.28 | 26.40 | 1,103,392 | -1.93(-6.81%) |
Jun 10, 2022 | 28.24 | 28.77 | 27.71 | 28.33 | 455,953 | -0.57(-1.97%) |
Jun 09, 2022 | 29.69 | 30.00 | 28.83 | 28.90 | 663,419 | -1.27(-4.21%) |
Jun 08, 2022 | 30.06 | 30.90 | 29.96 | 30.17 | 695,741 | -0.21(-0.69%) |
Jun 07, 2022 | 29.12 | 30.80 | 29.01 | 30.38 | 700,596 | +0.72(+2.43%) |
Jun 06, 2022 | 31.61 | 31.97 | 29.50 | 29.66 | 615,310 | -1.22(-3.95%) |
Jun 03, 2022 | 31.14 | 31.14 | 30.33 | 30.88 | 614,187 | -0.66(-2.09%) |
Jun 02, 2022 | 29.52 | 31.60 | 29.05 | 31.54 | 1,134,655 | +1.97(+6.66%) |
Jun 01, 2022 | 32.04 | 32.40 | 29.04 | 29.57 | 1,201,770 | -2.04(-6.45%) |
May 31, 2022 | 33.80 | 34.64 | 31.37 | 31.61 | 1,747,777 | -2.53(-7.41%) |
May 27, 2022 | 34.00 | 35.03 | 33.66 | 34.14 | 1,415,333 | +0.36(+1.07%) |
May 26, 2022 | 32.58 | 34.87 | 32.34 | 33.78 | 1,418,457 | +1.70(+5.30%) |
May 25, 2022 | 32.40 | 32.95 | 31.57 | 32.08 | 993,851 | -0.54(-1.66%) |
May 24, 2022 | 34.21 | 34.21 | 32.10 | 32.62 | 671,003 | -2.06(-5.94%) |
May 23, 2022 | 35.62 | 35.88 | 33.98 | 34.68 | 1,251,828 | -0.50(-1.42%) |
May 20, 2022 | 36.08 | 36.53 | 33.98 | 35.18 | 526,539 | +0.00(+0.00%) |
May 19, 2022 | 34.96 | 36.27 | 34.80 | 35.18 | 869,433 | +0.00(+0.00%) |
May 18, 2022 | 36.84 | 37.53 | 34.83 | 35.18 | 330,280 | -2.61(-6.91%) |
May 17, 2022 | 37.11 | 37.81 | 36.04 | 37.79 | 416,832 | +1.56(+4.31%) |
May 16, 2022 | 36.45 | 38.38 | 35.97 | 36.23 | 639,728 | -0.71(-1.92%) |
May 13, 2022 | 34.32 | 37.09 | 34.09 | 36.94 | 672,249 | +3.50(+10.47%) |
May 12, 2022 | 32.50 | 34.59 | 32.12 | 33.44 | 734,369 | +0.38(+1.15%) |
May 11, 2022 | 33.40 | 34.63 | 32.78 | 33.06 | 869,893 | -0.80(-2.36%) |
May 10, 2022 | 33.66 | 34.87 | 32.06 | 33.86 | 701,814 | +0.88(+2.67%) |
May 09, 2022 | 37.01 | 37.01 | 32.82 | 32.98 | 757,592 | -4.29(-11.51%) |
May 06, 2022 | 37.06 | 37.84 | 34.54 | 37.27 | 728,197 | +0.45(+1.22%) |
May 05, 2022 | 39.49 | 39.61 | 36.12 | 36.82 | 510,058 | -3.32(-8.27%) |
May 04, 2022 | 39.22 | 40.38 | 37.89 | 40.14 | 459,181 | +1.14(+2.92%) |
May 03, 2022 | 39.06 | 39.64 | 38.10 | 39.00 | 536,571 | -0.41(-1.04%) |