Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.92 | 30.29 | 29.77 | 29.82 | 131,288 | +0.02(+0.06%) |
Apr 27, 2023 | 29.98 | 30.14 | 29.55 | 29.80 | 116,762 | -0.22(-0.72%) |
Apr 26, 2023 | 30.04 | 30.30 | 29.79 | 30.02 | 108,414 | -0.26(-0.87%) |
Apr 25, 2023 | 31.56 | 31.56 | 29.53 | 30.28 | 167,552 | -0.80(-2.57%) |
Apr 24, 2023 | 30.83 | 31.19 | 30.83 | 31.08 | 74,526 | +0.06(+0.18%) |
Apr 21, 2023 | 30.82 | 31.06 | 30.56 | 31.03 | 88,731 | +0.08(+0.24%) |
Apr 20, 2023 | 30.72 | 30.98 | 30.55 | 30.95 | 159,566 | +0.08(+0.27%) |
Apr 19, 2023 | 30.41 | 31.07 | 30.23 | 30.87 | 76,026 | +0.59(+1.96%) |
Apr 18, 2023 | 31.07 | 31.07 | 30.08 | 30.27 | 122,375 | -0.61(-1.98%) |
Apr 17, 2023 | 30.36 | 30.90 | 30.17 | 30.88 | 111,164 | +0.37(+1.20%) |
Apr 14, 2023 | 31.35 | 31.83 | 30.34 | 30.52 | 87,578 | -0.59(-1.90%) |
Apr 13, 2023 | 30.78 | 31.34 | 30.62 | 31.11 | 89,948 | +0.33(+1.07%) |
Apr 12, 2023 | 31.06 | 31.06 | 30.57 | 30.78 | 101,571 | -0.13(-0.43%) |
Apr 11, 2023 | 30.50 | 31.12 | 30.39 | 30.91 | 108,098 | +0.41(+1.36%) |
Apr 10, 2023 | 30.37 | 30.72 | 30.25 | 30.50 | 149,344 | +0.08(+0.25%) |
Apr 06, 2023 | 30.36 | 30.61 | 30.29 | 30.42 | 126,763 | +0.08(+0.25%) |
Apr 05, 2023 | 30.50 | 30.77 | 30.33 | 30.35 | 202,766 | -0.29(-0.95%) |
Apr 04, 2023 | 31.33 | 31.62 | 30.36 | 30.64 | 194,955 | -0.49(-1.57%) |
Apr 03, 2023 | 31.21 | 31.65 | 31.04 | 31.13 | 208,912 | -0.08(-0.24%) |
Mar 31, 2023 | 30.94 | 31.34 | 30.67 | 31.20 | 211,549 | +0.28(+0.91%) |
Mar 30, 2023 | 31.63 | 31.76 | 30.65 | 30.92 | 114,139 | -0.69(-2.17%) |
Mar 29, 2023 | 31.72 | 31.88 | 31.30 | 31.61 | 97,275 | -0.07(-0.21%) |
Mar 28, 2023 | 31.63 | 32.16 | 31.38 | 31.67 | 65,855 | -0.18(-0.56%) |
Mar 27, 2023 | 32.37 | 32.43 | 31.82 | 31.85 | 80,987 | -0.40(-1.25%) |
Mar 24, 2023 | 31.19 | 32.27 | 30.94 | 32.26 | 115,506 | +1.01(+3.25%) |
Mar 23, 2023 | 31.82 | 31.82 | 31.09 | 31.24 | 208,373 | -0.29(-0.92%) |
Mar 22, 2023 | 32.43 | 32.59 | 31.38 | 31.53 | 151,149 | -0.92(-2.84%) |
Mar 21, 2023 | 32.63 | 33.57 | 32.25 | 32.45 | 133,873 | +0.38(+1.17%) |
Mar 20, 2023 | 32.03 | 32.83 | 31.85 | 32.08 | 224,480 | +0.99(+3.17%) |
Mar 17, 2023 | 32.18 | 32.35 | 30.70 | 31.09 | 1,023,639 | -1.69(-5.16%) |
Mar 16, 2023 | 31.60 | 33.79 | 31.14 | 32.78 | 219,790 | +0.76(+2.38%) |
Mar 15, 2023 | 30.74 | 32.01 | 30.29 | 32.02 | 228,434 | +0.44(+1.40%) |
Mar 14, 2023 | 32.87 | 33.87 | 31.02 | 31.58 | 301,661 | +0.92(+3.00%) |
Mar 13, 2023 | 31.58 | 33.06 | 29.90 | 30.66 | 372,380 | -2.02(-6.18%) |
Mar 10, 2023 | 32.57 | 33.37 | 31.64 | 32.68 | 337,974 | -0.21(-0.63%) |
Mar 09, 2023 | 34.14 | 34.22 | 32.66 | 32.89 | 144,308 | -1.48(-4.29%) |
Mar 08, 2023 | 34.41 | 34.53 | 33.98 | 34.36 | 102,592 | +0.06(+0.16%) |
Mar 07, 2023 | 34.98 | 34.98 | 34.19 | 34.31 | 73,344 | -0.85(-2.41%) |
Mar 06, 2023 | 35.80 | 35.87 | 34.82 | 35.15 | 156,695 | -0.65(-1.82%) |
Mar 03, 2023 | 35.51 | 35.88 | 35.21 | 35.80 | 83,746 | +0.47(+1.34%) |
Mar 02, 2023 | 35.75 | 35.86 | 35.09 | 35.33 | 91,200 | -0.40(-1.13%) |
Mar 01, 2023 | 35.84 | 36.02 | 35.53 | 35.73 | 90,001 | -0.16(-0.45%) |
Feb 28, 2023 | 36.38 | 36.56 | 35.89 | 35.89 | 134,656 | -0.41(-1.14%) |
Feb 27, 2023 | 36.50 | 36.59 | 36.14 | 36.31 | 63,586 | +0.03(+0.08%) |
Feb 24, 2023 | 36.14 | 36.34 | 35.99 | 36.28 | 83,088 | -0.12(-0.34%) |
Feb 23, 2023 | 36.21 | 36.58 | 36.08 | 36.40 | 62,833 | +0.30(+0.83%) |
Feb 22, 2023 | 36.21 | 36.37 | 35.81 | 36.10 | 132,830 | -0.16(-0.44%) |
Feb 21, 2023 | 36.39 | 36.44 | 36.08 | 36.26 | 143,840 | -0.25(-0.70%) |
Feb 17, 2023 | 36.21 | 36.68 | 36.18 | 36.51 | 98,730 | +0.42(+1.17%) |
Feb 16, 2023 | 36.25 | 36.54 | 35.40 | 36.09 | 83,706 | -0.52(-1.41%) |
Feb 15, 2023 | 35.88 | 36.61 | 35.80 | 36.61 | 80,315 | +0.52(+1.43%) |
Feb 14, 2023 | 36.55 | 36.66 | 35.75 | 36.09 | 76,659 | -0.46(-1.25%) |
Feb 13, 2023 | 36.59 | 37.01 | 36.32 | 36.55 | 133,733 | -0.16(-0.43%) |
Feb 10, 2023 | 36.80 | 36.80 | 36.45 | 36.71 | 74,609 | -0.13(-0.35%) |
Feb 09, 2023 | 37.47 | 37.61 | 36.75 | 36.84 | 106,889 | -0.61(-1.62%) |
Feb 08, 2023 | 37.04 | 37.48 | 36.81 | 37.44 | 94,122 | +0.21(+0.58%) |
Feb 07, 2023 | 36.66 | 37.34 | 36.39 | 37.23 | 147,800 | +0.37(+1.01%) |
Feb 06, 2023 | 36.72 | 37.15 | 36.23 | 36.86 | 120,119 | -0.04(-0.10%) |
Feb 03, 2023 | 36.29 | 37.04 | 36.21 | 36.89 | 149,704 | +0.67(+1.85%) |
Feb 02, 2023 | 35.36 | 36.23 | 35.22 | 36.22 | 141,144 | +0.97(+2.75%) |
Feb 01, 2023 | 35.10 | 35.71 | 34.83 | 35.25 | 133,350 | -0.03(-0.08%) |
Jan 31, 2023 | 34.43 | 35.39 | 34.29 | 35.28 | 186,536 | +1.10(+3.22%) |
Jan 30, 2023 | 33.92 | 34.88 | 33.92 | 34.18 | 99,892 | -0.13(-0.38%) |
Jan 27, 2023 | 34.15 | 34.36 | 33.51 | 34.31 | 97,531 | +0.98(+2.93%) |
Jan 26, 2023 | 33.43 | 33.54 | 33.04 | 33.33 | 91,264 | +0.02(+0.06%) |
Jan 25, 2023 | 33.31 | 33.39 | 33.04 | 33.32 | 62,655 | -0.08(-0.25%) |
Jan 24, 2023 | 33.75 | 33.75 | 33.33 | 33.40 | 50,012 | -0.33(-0.97%) |
Jan 23, 2023 | 33.84 | 34.17 | 33.13 | 33.73 | 57,246 | -0.01(-0.03%) |
Jan 20, 2023 | 33.48 | 33.77 | 33.31 | 33.74 | 104,516 | +0.57(+1.71%) |
Jan 19, 2023 | 32.86 | 33.20 | 32.78 | 33.17 | 69,259 | +0.05(+0.14%) |
Jan 18, 2023 | 33.60 | 34.29 | 33.04 | 33.12 | 89,623 | -0.59(-1.74%) |
Jan 17, 2023 | 33.80 | 33.83 | 33.56 | 33.71 | 68,456 | -0.25(-0.74%) |
Jan 13, 2023 | 33.72 | 34.04 | 33.46 | 33.96 | 60,490 | -0.07(-0.22%) |
Jan 12, 2023 | 33.75 | 34.18 | 33.53 | 34.03 | 67,587 | +0.57(+1.70%) |
Jan 11, 2023 | 33.33 | 33.49 | 33.00 | 33.47 | 95,685 | +0.10(+0.31%) |
Jan 10, 2023 | 32.93 | 33.60 | 32.93 | 33.36 | 87,608 | +0.21(+0.65%) |
Jan 09, 2023 | 33.62 | 33.69 | 33.06 | 33.15 | 82,263 | -0.44(-1.30%) |
Jan 06, 2023 | 33.17 | 33.69 | 33.01 | 33.59 | 72,347 | +0.77(+2.36%) |
Jan 05, 2023 | 33.06 | 33.06 | 32.48 | 32.81 | 99,718 | -0.22(-0.68%) |
Jan 04, 2023 | 33.56 | 33.70 | 32.94 | 33.04 | 145,458 | -0.47(-1.39%) |
Jan 03, 2023 | 33.49 | 33.70 | 33.27 | 33.50 | 105,737 | -0.02(-0.06%) |
Dec 30, 2022 | 33.56 | 33.69 | 33.33 | 33.52 | 83,488 | -0.11(-0.33%) |
Dec 29, 2022 | 33.18 | 33.79 | 33.18 | 33.63 | 76,896 | +0.51(+1.55%) |
Dec 28, 2022 | 33.52 | 33.77 | 33.12 | 33.12 | 48,503 | -0.47(-1.39%) |
Dec 27, 2022 | 33.17 | 33.61 | 33.02 | 33.59 | 59,419 | +0.49(+1.49%) |
Dec 23, 2022 | 32.77 | 33.15 | 32.75 | 33.09 | 46,713 | +0.29(+0.88%) |
Dec 22, 2022 | 32.59 | 32.80 | 32.38 | 32.80 | 77,712 | +0.05(+0.14%) |
Dec 21, 2022 | 32.39 | 32.83 | 32.38 | 32.76 | 81,677 | +0.41(+1.27%) |
Dec 20, 2022 | 31.97 | 32.95 | 31.82 | 32.35 | 95,770 | +0.18(+0.55%) |
Dec 19, 2022 | 31.96 | 32.39 | 31.90 | 32.17 | 146,751 | +0.07(+0.23%) |
Dec 16, 2022 | 31.66 | 32.43 | 31.66 | 32.10 | 423,687 | +0.32(+1.00%) |
Dec 15, 2022 | 32.44 | 32.44 | 31.53 | 31.78 | 136,767 | -0.71(-2.18%) |
Dec 14, 2022 | 32.62 | 33.03 | 32.26 | 32.49 | 217,517 | +0.12(+0.37%) |
Dec 13, 2022 | 32.82 | 33.45 | 32.23 | 32.37 | 255,108 | -0.18(-0.54%) |
Dec 12, 2022 | 32.56 | 32.79 | 32.31 | 32.54 | 84,242 | +0.00(+0.00%) |
Dec 09, 2022 | 32.43 | 32.86 | 31.88 | 32.54 | 48,689 | -0.14(-0.43%) |
Dec 08, 2022 | 32.58 | 32.94 | 32.32 | 32.68 | 121,167 | +0.32(+0.98%) |
Dec 07, 2022 | 32.15 | 32.45 | 32.01 | 32.37 | 106,084 | -0.02(-0.06%) |
Dec 06, 2022 | 32.55 | 32.55 | 31.85 | 32.38 | 139,939 | +0.08(+0.26%) |
Dec 05, 2022 | 33.40 | 33.40 | 31.86 | 32.30 | 123,276 | -1.19(-3.56%) |
Dec 02, 2022 | 33.30 | 33.66 | 32.60 | 33.49 | 78,149 | -0.03(-0.08%) |
Dec 01, 2022 | 34.10 | 34.10 | 33.32 | 33.52 | 87,961 | -0.33(-0.96%) |
Nov 30, 2022 | 33.26 | 34.11 | 32.91 | 33.85 | 202,370 | +0.43(+1.28%) |
Nov 29, 2022 | 33.64 | 33.86 | 33.39 | 33.42 | 75,806 | -0.12(-0.36%) |
Nov 28, 2022 | 33.65 | 33.95 | 33.34 | 33.54 | 79,004 | -0.43(-1.26%) |
Nov 25, 2022 | 33.36 | 34.05 | 33.20 | 33.97 | 36,840 | +0.48(+1.45%) |
Nov 23, 2022 | 33.37 | 33.58 | 33.19 | 33.48 | 109,940 | +0.03(+0.08%) |
Nov 22, 2022 | 33.39 | 33.74 | 33.32 | 33.46 | 95,540 | +0.23(+0.70%) |
Nov 21, 2022 | 32.84 | 33.37 | 32.84 | 33.22 | 112,509 | +0.19(+0.59%) |
Nov 18, 2022 | 32.89 | 33.11 | 32.76 | 33.03 | 114,480 | +0.61(+1.88%) |
Nov 17, 2022 | 32.54 | 32.58 | 32.19 | 32.42 | 82,882 | -0.28(-0.85%) |
Nov 16, 2022 | 32.96 | 33.02 | 32.61 | 32.70 | 105,947 | -0.17(-0.50%) |
Nov 15, 2022 | 32.91 | 33.24 | 32.78 | 32.86 | 160,346 | +0.10(+0.31%) |
Nov 14, 2022 | 33.22 | 33.23 | 32.72 | 32.76 | 105,768 | -0.30(-0.92%) |
Nov 11, 2022 | 33.44 | 35.82 | 32.97 | 33.07 | 144,012 | -0.25(-0.75%) |
Nov 10, 2022 | 32.86 | 33.68 | 32.86 | 33.31 | 110,622 | +1.01(+3.14%) |
Nov 09, 2022 | 32.11 | 32.44 | 32.11 | 32.30 | 97,421 | -0.06(-0.20%) |
Nov 08, 2022 | 32.29 | 32.70 | 32.19 | 32.37 | 137,245 | +0.09(+0.29%) |
Nov 07, 2022 | 32.41 | 32.59 | 32.24 | 32.27 | 104,766 | +0.02(+0.06%) |
Nov 04, 2022 | 31.53 | 32.28 | 31.52 | 32.26 | 94,001 | +1.04(+3.34%) |
Nov 03, 2022 | 31.38 | 31.56 | 30.86 | 31.21 | 92,821 | -0.39(-1.22%) |
Nov 02, 2022 | 31.62 | 32.12 | 31.44 | 31.60 | 162,204 | +0.05(+0.15%) |
Nov 01, 2022 | 31.65 | 31.99 | 31.43 | 31.55 | 124,078 | +0.00(+0.00%) |
Oct 31, 2022 | 31.60 | 32.03 | 31.09 | 31.55 | 210,801 | -0.08(-0.26%) |
Oct 28, 2022 | 30.92 | 31.64 | 30.69 | 31.64 | 202,816 | +1.22(+4.00%) |
Oct 27, 2022 | 29.94 | 31.05 | 29.94 | 30.42 | 169,157 | +0.75(+2.52%) |
Oct 26, 2022 | 30.26 | 30.26 | 28.75 | 29.67 | 231,923 | -0.76(-2.48%) |
Oct 25, 2022 | 32.14 | 32.44 | 29.54 | 30.43 | 282,211 | -2.79(-8.41%) |
Oct 24, 2022 | 33.32 | 33.47 | 33.00 | 33.22 | 225,475 | +0.19(+0.59%) |
Oct 21, 2022 | 33.64 | 33.87 | 33.00 | 33.03 | 140,058 | -0.33(-0.99%) |
Oct 20, 2022 | 34.43 | 34.49 | 33.30 | 33.36 | 102,080 | -1.14(-3.31%) |
Oct 19, 2022 | 34.31 | 34.78 | 34.07 | 34.50 | 114,834 | -0.07(-0.21%) |
Oct 18, 2022 | 35.34 | 35.66 | 34.37 | 34.58 | 194,472 | -0.58(-1.65%) |
Oct 17, 2022 | 34.57 | 35.27 | 34.57 | 35.16 | 116,515 | +0.82(+2.39%) |
Oct 14, 2022 | 34.45 | 34.81 | 34.18 | 34.34 | 88,735 | -0.05(-0.13%) |
Oct 13, 2022 | 32.88 | 34.57 | 32.81 | 34.38 | 93,239 | +1.23(+3.70%) |
Oct 12, 2022 | 33.40 | 33.54 | 32.98 | 33.16 | 73,961 | -0.32(-0.96%) |
Oct 11, 2022 | 32.89 | 33.63 | 32.81 | 33.48 | 129,648 | +0.59(+1.79%) |
Oct 10, 2022 | 32.87 | 33.27 | 32.83 | 32.89 | 88,296 | +0.24(+0.73%) |
Oct 07, 2022 | 33.31 | 33.31 | 32.64 | 32.65 | 114,052 | -0.72(-2.15%) |
Oct 06, 2022 | 33.33 | 33.54 | 33.09 | 33.37 | 70,312 | -0.18(-0.55%) |
Oct 05, 2022 | 33.70 | 33.90 | 33.24 | 33.55 | 71,525 | -0.41(-1.22%) |
Oct 04, 2022 | 33.18 | 34.02 | 32.92 | 33.97 | 108,224 | +1.04(+3.16%) |
Oct 03, 2022 | 33.20 | 33.20 | 32.70 | 32.93 | 101,849 | +0.34(+1.05%) |
Sep 30, 2022 | 32.92 | 33.43 | 32.53 | 32.59 | 139,800 | -0.41(-1.23%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.82 | 32.99 | 138,324 | -0.42(-1.27%) |
Sep 28, 2022 | 33.27 | 33.77 | 32.94 | 33.42 | 257,658 | +0.42(+1.28%) |
Sep 27, 2022 | 34.12 | 34.69 | 32.97 | 32.99 | 131,536 | -1.02(-3.01%) |
Sep 26, 2022 | 33.70 | 34.42 | 33.70 | 34.02 | 119,230 | +0.04(+0.11%) |
Sep 23, 2022 | 34.49 | 34.49 | 33.82 | 33.98 | 179,090 | -0.84(-2.41%) |
Sep 22, 2022 | 35.52 | 35.57 | 34.67 | 34.82 | 74,388 | -0.73(-2.05%) |
Sep 21, 2022 | 35.85 | 36.24 | 35.41 | 35.55 | 94,726 | -0.36(-1.00%) |
Sep 20, 2022 | 35.55 | 36.03 | 35.21 | 35.90 | 85,596 | +0.36(+1.01%) |
Sep 19, 2022 | 34.79 | 35.71 | 34.13 | 35.55 | 119,737 | +0.38(+1.07%) |
Sep 16, 2022 | 34.73 | 35.31 | 34.14 | 35.17 | 670,272 | +0.42(+1.22%) |
Sep 15, 2022 | 34.37 | 34.97 | 34.37 | 34.74 | 105,447 | +0.38(+1.10%) |
Sep 14, 2022 | 34.19 | 34.40 | 33.98 | 34.37 | 134,292 | +0.24(+0.70%) |
Sep 13, 2022 | 34.61 | 35.15 | 33.88 | 34.13 | 128,946 | -0.88(-2.50%) |
Sep 12, 2022 | 34.79 | 35.08 | 34.67 | 35.00 | 100,104 | +0.28(+0.80%) |
Sep 09, 2022 | 34.24 | 34.80 | 33.99 | 34.73 | 105,138 | +0.81(+2.39%) |
Sep 08, 2022 | 33.72 | 34.18 | 33.31 | 33.91 | 101,337 | -0.04(-0.11%) |
Sep 07, 2022 | 33.83 | 34.00 | 33.32 | 33.95 | 119,693 | +0.06(+0.19%) |
Sep 06, 2022 | 34.67 | 34.84 | 33.46 | 33.89 | 165,781 | -0.78(-2.26%) |
Sep 02, 2022 | 35.10 | 35.40 | 34.35 | 34.67 | 93,686 | -0.14(-0.40%) |
Sep 01, 2022 | 34.80 | 35.65 | 34.53 | 34.81 | 112,833 | +0.08(+0.24%) |
Aug 31, 2022 | 34.96 | 35.20 | 34.63 | 34.73 | 68,746 | -0.22(-0.63%) |
Aug 30, 2022 | 35.23 | 35.39 | 34.75 | 34.95 | 63,356 | -0.10(-0.29%) |
Aug 29, 2022 | 35.49 | 35.49 | 35.02 | 35.05 | 55,563 | -0.60(-1.68%) |
Aug 26, 2022 | 36.30 | 36.33 | 35.55 | 35.65 | 67,629 | -0.44(-1.23%) |
Aug 25, 2022 | 35.89 | 36.35 | 35.83 | 36.09 | 61,235 | +0.29(+0.80%) |
Aug 24, 2022 | 36.14 | 36.17 | 35.70 | 35.80 | 53,567 | -0.27(-0.74%) |
Aug 23, 2022 | 36.63 | 37.32 | 36.02 | 36.07 | 52,317 | -0.45(-1.24%) |
Aug 22, 2022 | 37.38 | 37.38 | 36.41 | 36.52 | 66,349 | -1.05(-2.80%) |
Aug 19, 2022 | 37.91 | 37.91 | 37.30 | 37.57 | 112,705 | -0.39(-1.02%) |
Aug 18, 2022 | 37.94 | 38.10 | 37.64 | 37.96 | 46,369 | +0.02(+0.05%) |
Aug 17, 2022 | 37.79 | 38.05 | 37.43 | 37.94 | 61,343 | -0.18(-0.46%) |
Aug 16, 2022 | 37.82 | 38.40 | 37.82 | 38.12 | 70,828 | +0.31(+0.82%) |
Aug 15, 2022 | 37.29 | 37.85 | 37.04 | 37.81 | 53,013 | +0.37(+1.00%) |
Aug 12, 2022 | 37.15 | 37.58 | 36.99 | 37.43 | 90,714 | +0.44(+1.19%) |
Aug 11, 2022 | 36.88 | 37.07 | 36.77 | 36.99 | 55,635 | +0.45(+1.23%) |
Aug 10, 2022 | 36.83 | 37.05 | 36.10 | 36.54 | 82,247 | -0.16(-0.45%) |
Aug 09, 2022 | 36.12 | 36.71 | 35.93 | 36.71 | 88,759 | +0.58(+1.62%) |
Aug 08, 2022 | 36.42 | 36.80 | 35.93 | 36.12 | 66,504 | -0.34(-0.93%) |
Aug 05, 2022 | 35.93 | 36.59 | 35.93 | 36.46 | 57,355 | +0.43(+1.19%) |
Aug 04, 2022 | 36.32 | 36.32 | 36.03 | 36.03 | 40,644 | -0.41(-1.13%) |
Aug 03, 2022 | 36.31 | 36.66 | 36.01 | 36.44 | 71,741 | +0.13(+0.35%) |
Aug 02, 2022 | 36.50 | 36.79 | 36.18 | 36.32 | 70,469 | -0.15(-0.40%) |
Aug 01, 2022 | 36.26 | 36.82 | 35.85 | 36.46 | 110,870 | -0.05(-0.13%) |
Jul 29, 2022 | 36.19 | 36.71 | 36.19 | 36.51 | 68,397 | +0.27(+0.73%) |
Jul 28, 2022 | 36.23 | 36.38 | 35.99 | 36.24 | 49,521 | -0.05(-0.15%) |
Jul 27, 2022 | 36.15 | 36.54 | 36.02 | 36.30 | 79,808 | +0.06(+0.18%) |
Jul 26, 2022 | 35.42 | 36.36 | 35.34 | 36.23 | 112,894 | +0.99(+2.80%) |
Jul 25, 2022 | 35.35 | 35.35 | 34.84 | 35.25 | 101,119 | +0.85(+2.47%) |
Jul 22, 2022 | 34.23 | 34.57 | 33.99 | 34.40 | 82,938 | +0.14(+0.40%) |
Jul 21, 2022 | 34.32 | 34.45 | 33.84 | 34.26 | 70,638 | +0.01(+0.03%) |
Jul 20, 2022 | 34.14 | 34.48 | 33.94 | 34.25 | 76,189 | -0.15(-0.43%) |
Jul 19, 2022 | 34.00 | 34.56 | 33.82 | 34.40 | 103,504 | +0.66(+1.95%) |
Jul 18, 2022 | 33.97 | 34.20 | 33.66 | 33.74 | 57,266 | +0.03(+0.08%) |
Jul 15, 2022 | 33.60 | 34.01 | 33.34 | 33.71 | 82,592 | +0.62(+1.88%) |
Jul 14, 2022 | 33.08 | 33.17 | 32.76 | 33.09 | 81,767 | -0.47(-1.39%) |
Jul 13, 2022 | 33.99 | 34.13 | 33.45 | 33.56 | 43,255 | -0.53(-1.56%) |
Jul 12, 2022 | 33.97 | 34.37 | 33.97 | 34.09 | 61,138 | -0.08(-0.24%) |
Jul 11, 2022 | 34.30 | 34.73 | 34.01 | 34.17 | 49,989 | -0.27(-0.77%) |
Jul 08, 2022 | 34.24 | 34.49 | 34.06 | 34.43 | 53,514 | +0.12(+0.35%) |
Jul 07, 2022 | 34.82 | 34.95 | 34.26 | 34.31 | 71,836 | -0.30(-0.87%) |
Jul 06, 2022 | 34.47 | 34.83 | 34.21 | 34.62 | 71,414 | -0.07(-0.21%) |
Jul 05, 2022 | 34.21 | 34.76 | 33.76 | 34.69 | 132,638 | -0.02(-0.05%) |
Jul 01, 2022 | 34.00 | 34.73 | 33.98 | 34.71 | 123,925 | +0.50(+1.47%) |
Jun 30, 2022 | 33.58 | 34.31 | 33.34 | 34.20 | 141,114 | +0.31(+0.92%) |
Jun 29, 2022 | 34.23 | 34.34 | 33.81 | 33.89 | 86,652 | -0.27(-0.80%) |
Jun 28, 2022 | 34.11 | 34.48 | 34.03 | 34.17 | 97,789 | +0.17(+0.51%) |
Jun 27, 2022 | 34.13 | 34.21 | 33.85 | 33.99 | 80,711 | +0.05(+0.13%) |
Jun 24, 2022 | 33.34 | 33.96 | 33.34 | 33.95 | 337,412 | +0.66(+1.98%) |
Jun 23, 2022 | 33.87 | 33.94 | 32.94 | 33.29 | 85,726 | -0.56(-1.65%) |
Jun 22, 2022 | 33.86 | 34.12 | 33.74 | 33.85 | 103,020 | -0.20(-0.59%) |
Jun 21, 2022 | 33.95 | 34.13 | 33.74 | 34.05 | 137,499 | +0.44(+1.31%) |
Jun 17, 2022 | 33.63 | 34.10 | 33.51 | 33.61 | 276,735 | +0.32(+0.96%) |
Jun 16, 2022 | 33.92 | 34.30 | 33.15 | 33.29 | 165,329 | -0.94(-2.75%) |
Jun 15, 2022 | 34.37 | 34.66 | 33.83 | 34.23 | 161,857 | +0.04(+0.11%) |
Jun 14, 2022 | 34.18 | 34.61 | 33.91 | 34.20 | 91,778 | +0.01(+0.03%) |
Jun 13, 2022 | 33.88 | 35.63 | 33.88 | 34.19 | 141,128 | -0.19(-0.56%) |
Jun 10, 2022 | 34.73 | 34.99 | 34.09 | 34.38 | 133,349 | -0.76(-2.16%) |
Jun 09, 2022 | 35.98 | 36.11 | 35.07 | 35.14 | 99,939 | -1.00(-2.76%) |
Jun 08, 2022 | 36.54 | 36.54 | 36.00 | 36.13 | 68,424 | -0.62(-1.69%) |
Jun 07, 2022 | 36.56 | 36.86 | 36.50 | 36.75 | 46,396 | +0.06(+0.17%) |
Jun 06, 2022 | 36.72 | 36.94 | 36.57 | 36.69 | 55,267 | +0.16(+0.43%) |
Jun 03, 2022 | 36.98 | 36.98 | 36.32 | 36.54 | 74,233 | -0.58(-1.55%) |
Jun 02, 2022 | 36.75 | 37.11 | 36.50 | 37.11 | 71,467 | +0.33(+0.89%) |
Jun 01, 2022 | 36.96 | 37.34 | 36.22 | 36.78 | 105,058 | -0.08(-0.22%) |
May 31, 2022 | 36.54 | 37.07 | 36.28 | 36.86 | 114,020 | +0.11(+0.30%) |
May 27, 2022 | 36.11 | 36.77 | 36.04 | 36.75 | 90,068 | +0.80(+2.21%) |
May 26, 2022 | 35.85 | 36.27 | 35.60 | 35.96 | 80,428 | +0.31(+0.87%) |
May 25, 2022 | 35.51 | 36.11 | 35.47 | 35.65 | 97,849 | +0.10(+0.28%) |
May 24, 2022 | 35.50 | 35.64 | 34.84 | 35.55 | 91,324 | +0.07(+0.21%) |
May 23, 2022 | 35.73 | 35.97 | 34.94 | 35.47 | 110,483 | +0.16(+0.44%) |
May 20, 2022 | 34.90 | 35.37 | 34.62 | 35.32 | 126,548 | +0.69(+1.98%) |
May 19, 2022 | 35.24 | 35.39 | 34.58 | 34.63 | 156,723 | -0.89(-2.50%) |
May 18, 2022 | 35.30 | 35.68 | 34.98 | 35.52 | 204,995 | -0.21(-0.59%) |
May 17, 2022 | 34.98 | 35.78 | 34.98 | 35.73 | 92,873 | +1.22(+3.55%) |
May 16, 2022 | 34.59 | 34.95 | 34.28 | 34.51 | 94,935 | -0.24(-0.68%) |
May 13, 2022 | 35.21 | 35.54 | 34.68 | 34.74 | 76,889 | -0.36(-1.03%) |
May 12, 2022 | 35.19 | 35.19 | 34.52 | 35.11 | 100,227 | -0.14(-0.39%) |
May 11, 2022 | 35.30 | 35.89 | 35.11 | 35.24 | 85,998 | +0.05(+0.13%) |
May 10, 2022 | 36.01 | 36.50 | 34.95 | 35.20 | 123,914 | -0.73(-2.04%) |
May 09, 2022 | 35.53 | 36.22 | 35.51 | 35.93 | 164,046 | +0.09(+0.25%) |
May 06, 2022 | 35.79 | 36.00 | 35.35 | 35.84 | 133,213 | -0.10(-0.28%) |
May 05, 2022 | 36.20 | 36.45 | 35.43 | 35.94 | 140,955 | -0.53(-1.47%) |
May 04, 2022 | 35.69 | 36.53 | 35.69 | 36.47 | 158,850 | +0.82(+2.31%) |
May 03, 2022 | 35.50 | 35.94 | 35.29 | 35.65 | 113,701 | +0.02(+0.05%) |