Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.34 | 38.77 | 38.09 | 38.71 | 687,422 | +0.14(+0.36%) |
Apr 27, 2023 | 38.41 | 38.68 | 38.08 | 38.57 | 458,444 | +0.47(+1.23%) |
Apr 26, 2023 | 37.88 | 38.61 | 37.67 | 38.10 | 509,933 | +0.36(+0.95%) |
Apr 25, 2023 | 38.98 | 38.98 | 37.73 | 37.74 | 833,207 | -1.70(-4.31%) |
Apr 24, 2023 | 40.08 | 40.23 | 39.37 | 39.44 | 483,332 | -0.57(-1.42%) |
Apr 21, 2023 | 39.98 | 40.35 | 39.95 | 40.01 | 685,601 | +0.10(+0.25%) |
Apr 20, 2023 | 40.16 | 40.36 | 39.87 | 39.91 | 409,349 | -0.66(-1.63%) |
Apr 19, 2023 | 40.55 | 40.78 | 40.07 | 40.57 | 417,315 | -0.27(-0.66%) |
Apr 18, 2023 | 41.05 | 41.10 | 40.65 | 40.84 | 648,890 | +0.00(+0.00%) |
Apr 17, 2023 | 40.74 | 40.96 | 40.60 | 40.84 | 552,825 | +0.10(+0.25%) |
Apr 14, 2023 | 40.52 | 40.91 | 40.47 | 40.74 | 757,276 | +0.01(+0.02%) |
Apr 13, 2023 | 40.40 | 40.80 | 40.27 | 40.73 | 830,351 | +0.63(+1.57%) |
Apr 12, 2023 | 40.49 | 40.49 | 39.94 | 40.10 | 949,844 | -0.10(-0.25%) |
Apr 11, 2023 | 40.00 | 40.43 | 39.88 | 40.20 | 665,881 | +0.02(+0.05%) |
Apr 10, 2023 | 39.79 | 40.34 | 39.75 | 40.18 | 623,955 | -0.01(-0.02%) |
Apr 06, 2023 | 40.08 | 40.37 | 39.69 | 40.19 | 762,705 | -0.04(-0.10%) |
Apr 05, 2023 | 40.62 | 40.77 | 39.91 | 40.23 | 521,962 | -0.56(-1.37%) |
Apr 04, 2023 | 40.88 | 41.01 | 40.50 | 40.79 | 593,257 | -0.13(-0.32%) |
Apr 03, 2023 | 40.15 | 40.92 | 40.05 | 40.92 | 779,002 | +0.64(+1.59%) |
Mar 31, 2023 | 39.47 | 40.32 | 39.39 | 40.28 | 1,063,114 | +0.98(+2.49%) |
Mar 30, 2023 | 39.44 | 39.71 | 39.19 | 39.30 | 481,321 | +0.05(+0.13%) |
Mar 29, 2023 | 39.07 | 39.49 | 38.90 | 39.25 | 929,879 | +0.52(+1.34%) |
Mar 28, 2023 | 39.00 | 39.02 | 38.44 | 38.73 | 920,048 | -0.33(-0.84%) |
Mar 27, 2023 | 38.55 | 39.13 | 38.45 | 39.06 | 663,851 | +0.68(+1.77%) |
Mar 24, 2023 | 38.16 | 38.48 | 38.03 | 38.38 | 564,025 | +0.13(+0.34%) |
Mar 23, 2023 | 38.64 | 39.03 | 38.04 | 38.25 | 758,223 | -0.08(-0.21%) |
Mar 22, 2023 | 38.93 | 39.56 | 38.26 | 38.33 | 949,790 | -0.72(-1.84%) |
Mar 21, 2023 | 38.89 | 39.16 | 38.67 | 39.05 | 877,324 | +0.42(+1.09%) |
Mar 20, 2023 | 37.86 | 38.69 | 37.82 | 38.63 | 900,693 | +0.78(+2.06%) |
Mar 17, 2023 | 37.86 | 38.26 | 37.35 | 37.85 | 1,370,898 | -0.14(-0.37%) |
Mar 16, 2023 | 36.93 | 38.20 | 36.93 | 37.99 | 766,448 | +0.82(+2.21%) |
Mar 15, 2023 | 37.05 | 37.45 | 36.71 | 37.17 | 1,184,435 | -0.56(-1.48%) |
Mar 14, 2023 | 37.67 | 38.10 | 37.34 | 37.73 | 1,295,804 | +0.72(+1.95%) |
Mar 13, 2023 | 37.46 | 37.76 | 36.67 | 37.01 | 1,385,615 | -0.77(-2.04%) |
Mar 10, 2023 | 38.63 | 38.77 | 37.51 | 37.78 | 858,213 | -1.02(-2.63%) |
Mar 09, 2023 | 40.04 | 40.24 | 38.75 | 38.80 | 641,565 | -1.13(-2.83%) |
Mar 08, 2023 | 39.85 | 40.30 | 39.83 | 39.93 | 911,608 | +0.18(+0.45%) |
Mar 07, 2023 | 40.24 | 40.77 | 39.44 | 39.75 | 1,076,133 | -0.41(-1.02%) |
Mar 06, 2023 | 40.45 | 40.45 | 39.66 | 40.16 | 1,623,406 | -0.27(-0.67%) |
Mar 03, 2023 | 40.50 | 40.97 | 40.23 | 40.43 | 1,711,816 | +0.17(+0.42%) |
Mar 02, 2023 | 40.32 | 40.47 | 39.02 | 40.26 | 1,501,374 | -0.63(-1.54%) |
Mar 01, 2023 | 40.74 | 41.24 | 40.58 | 40.89 | 928,239 | +0.13(+0.32%) |
Feb 28, 2023 | 41.12 | 41.51 | 40.76 | 40.76 | 1,401,158 | -0.54(-1.31%) |
Feb 27, 2023 | 41.50 | 41.73 | 41.17 | 41.30 | 754,502 | +0.07(+0.17%) |
Feb 24, 2023 | 40.62 | 41.44 | 40.62 | 41.23 | 511,541 | -0.31(-0.75%) |
Feb 23, 2023 | 41.80 | 41.80 | 40.88 | 41.54 | 693,741 | +0.34(+0.83%) |
Feb 22, 2023 | 40.79 | 41.24 | 40.57 | 41.20 | 1,258,791 | +0.42(+1.03%) |
Feb 21, 2023 | 40.91 | 41.20 | 40.53 | 40.78 | 974,396 | -0.61(-1.47%) |
Feb 17, 2023 | 42.11 | 42.17 | 41.00 | 41.39 | 1,491,537 | -0.87(-2.06%) |
Feb 16, 2023 | 41.88 | 42.79 | 41.61 | 42.26 | 1,354,268 | -0.16(-0.38%) |
Feb 15, 2023 | 40.72 | 42.45 | 40.63 | 42.42 | 1,753,685 | +1.76(+4.33%) |
Feb 14, 2023 | 39.71 | 41.10 | 39.04 | 40.66 | 2,328,598 | +1.08(+2.73%) |
Feb 13, 2023 | 36.71 | 39.95 | 36.32 | 39.58 | 3,921,225 | +5.31(+15.49%) |
Feb 10, 2023 | 34.82 | 34.95 | 34.18 | 34.27 | 1,072,997 | -0.80(-2.28%) |
Feb 09, 2023 | 35.56 | 35.84 | 34.97 | 35.07 | 547,996 | -0.02(-0.06%) |
Feb 08, 2023 | 35.36 | 35.80 | 35.00 | 35.09 | 730,292 | -0.35(-0.99%) |
Feb 07, 2023 | 34.83 | 35.66 | 34.65 | 35.44 | 548,099 | +0.51(+1.46%) |
Feb 06, 2023 | 35.03 | 35.36 | 34.81 | 34.93 | 715,274 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 36.26 | 35.35 | 35.50 | 608,472 | -0.78(-2.15%) |
Feb 02, 2023 | 36.31 | 36.65 | 35.73 | 36.28 | 792,475 | +0.52(+1.45%) |
Feb 01, 2023 | 34.90 | 36.03 | 34.70 | 35.76 | 661,934 | +0.88(+2.52%) |
Jan 31, 2023 | 34.67 | 35.04 | 34.59 | 34.88 | 699,110 | +0.26(+0.75%) |
Jan 30, 2023 | 34.52 | 34.87 | 34.38 | 34.62 | 712,197 | -0.14(-0.40%) |
Jan 27, 2023 | 34.23 | 34.89 | 34.23 | 34.76 | 468,220 | +0.26(+0.75%) |
Jan 26, 2023 | 34.43 | 34.56 | 33.89 | 34.50 | 571,807 | +0.54(+1.59%) |
Jan 25, 2023 | 33.10 | 33.98 | 32.90 | 33.96 | 585,125 | +0.48(+1.43%) |
Jan 24, 2023 | 33.94 | 34.39 | 33.47 | 33.48 | 398,649 | -0.48(-1.41%) |
Jan 23, 2023 | 33.09 | 33.99 | 32.93 | 33.96 | 600,139 | +0.94(+2.85%) |
Jan 20, 2023 | 32.53 | 33.12 | 32.38 | 33.02 | 487,441 | +0.52(+1.60%) |
Jan 19, 2023 | 32.70 | 32.91 | 32.33 | 32.50 | 396,131 | -0.38(-1.16%) |
Jan 18, 2023 | 33.48 | 33.72 | 32.85 | 32.88 | 736,407 | -0.35(-1.05%) |
Jan 17, 2023 | 33.06 | 33.36 | 32.96 | 33.23 | 622,370 | +0.10(+0.30%) |
Jan 13, 2023 | 33.37 | 33.53 | 33.01 | 33.13 | 655,341 | -0.52(-1.55%) |
Jan 12, 2023 | 33.35 | 33.67 | 33.06 | 33.65 | 744,342 | +0.36(+1.08%) |
Jan 11, 2023 | 33.05 | 33.68 | 33.02 | 33.29 | 720,240 | +0.28(+0.85%) |
Jan 10, 2023 | 33.19 | 33.43 | 32.73 | 33.01 | 620,907 | -0.58(-1.73%) |
Jan 09, 2023 | 33.89 | 34.38 | 33.52 | 33.59 | 385,417 | -0.07(-0.21%) |
Jan 06, 2023 | 34.02 | 34.02 | 33.20 | 33.66 | 437,515 | -0.15(-0.44%) |
Jan 05, 2023 | 33.81 | 34.30 | 33.50 | 33.81 | 887,833 | -0.34(-1.00%) |
Jan 04, 2023 | 33.77 | 34.31 | 33.37 | 34.15 | 841,669 | +0.77(+2.31%) |
Jan 03, 2023 | 34.17 | 34.42 | 32.97 | 33.38 | 674,646 | -0.28(-0.83%) |
Dec 30, 2022 | 33.19 | 33.76 | 33.12 | 33.66 | 472,579 | -0.08(-0.24%) |
Dec 29, 2022 | 33.22 | 33.82 | 33.14 | 33.74 | 358,815 | +0.90(+2.74%) |
Dec 28, 2022 | 33.17 | 33.43 | 32.79 | 32.84 | 527,855 | -0.51(-1.53%) |
Dec 27, 2022 | 33.05 | 33.52 | 32.85 | 33.35 | 619,009 | +0.13(+0.39%) |
Dec 23, 2022 | 33.33 | 33.61 | 32.76 | 33.22 | 380,573 | -0.21(-0.63%) |
Dec 22, 2022 | 32.96 | 33.45 | 32.51 | 33.43 | 709,206 | +0.08(+0.24%) |
Dec 21, 2022 | 33.34 | 33.77 | 33.17 | 33.35 | 656,407 | +0.15(+0.45%) |
Dec 20, 2022 | 32.37 | 33.36 | 32.28 | 33.20 | 674,224 | +0.55(+1.68%) |
Dec 19, 2022 | 33.12 | 33.20 | 32.52 | 32.65 | 602,020 | -0.54(-1.63%) |
Dec 16, 2022 | 33.13 | 33.42 | 32.73 | 33.19 | 1,963,767 | -0.14(-0.42%) |
Dec 15, 2022 | 34.07 | 34.12 | 33.24 | 33.33 | 626,657 | -1.44(-4.14%) |
Dec 14, 2022 | 34.67 | 35.10 | 34.24 | 34.77 | 718,734 | -0.06(-0.17%) |
Dec 13, 2022 | 35.38 | 35.50 | 34.39 | 34.83 | 789,344 | +0.79(+2.32%) |
Dec 12, 2022 | 33.75 | 34.19 | 33.59 | 34.04 | 462,907 | +0.34(+1.01%) |
Dec 09, 2022 | 33.72 | 34.26 | 33.63 | 33.70 | 631,914 | -0.19(-0.56%) |
Dec 08, 2022 | 33.28 | 34.07 | 33.20 | 33.89 | 484,182 | +0.85(+2.57%) |
Dec 07, 2022 | 33.66 | 33.89 | 33.04 | 33.04 | 719,238 | -0.72(-2.13%) |
Dec 06, 2022 | 34.20 | 34.28 | 33.21 | 33.76 | 945,868 | -0.43(-1.26%) |
Dec 05, 2022 | 34.46 | 34.71 | 33.96 | 34.19 | 598,876 | -0.59(-1.70%) |
Dec 02, 2022 | 34.06 | 35.05 | 34.00 | 34.78 | 558,157 | +0.03(+0.09%) |
Dec 01, 2022 | 34.20 | 34.91 | 34.16 | 34.75 | 667,815 | +0.60(+1.76%) |
Nov 30, 2022 | 32.90 | 34.15 | 32.68 | 34.15 | 947,182 | +1.20(+3.64%) |
Nov 29, 2022 | 32.85 | 33.10 | 32.52 | 32.95 | 641,322 | +0.12(+0.37%) |
Nov 28, 2022 | 33.30 | 33.50 | 32.77 | 32.83 | 594,751 | -0.59(-1.77%) |
Nov 25, 2022 | 32.95 | 33.51 | 32.86 | 33.42 | 350,905 | +0.21(+0.63%) |
Nov 23, 2022 | 33.04 | 33.33 | 32.84 | 33.21 | 766,486 | +0.32(+0.97%) |
Nov 22, 2022 | 32.09 | 32.98 | 31.83 | 32.89 | 3,080,526 | +0.89(+2.78%) |
Nov 21, 2022 | 31.59 | 32.09 | 31.46 | 32.00 | 800,793 | +0.17(+0.53%) |
Nov 18, 2022 | 32.90 | 32.90 | 31.77 | 31.83 | 1,096,890 | -0.72(-2.21%) |
Nov 17, 2022 | 32.50 | 32.90 | 32.24 | 32.55 | 828,069 | -0.55(-1.66%) |
Nov 16, 2022 | 33.68 | 33.69 | 32.93 | 33.10 | 1,287,767 | -0.89(-2.62%) |
Nov 15, 2022 | 33.23 | 34.12 | 33.23 | 33.99 | 1,649,002 | +1.37(+4.20%) |
Nov 14, 2022 | 32.50 | 33.22 | 31.53 | 32.62 | 2,725,714 | -0.17(-0.52%) |
Nov 11, 2022 | 31.50 | 33.94 | 31.03 | 32.79 | 3,379,084 | +1.58(+5.06%) |
Nov 10, 2022 | 30.80 | 31.48 | 30.66 | 31.21 | 2,709,347 | +1.33(+4.45%) |
Nov 09, 2022 | 30.63 | 30.91 | 29.88 | 29.88 | 1,243,706 | -1.10(-3.55%) |
Nov 08, 2022 | 31.50 | 32.60 | 30.49 | 30.98 | 1,625,049 | +0.94(+3.13%) |
Nov 07, 2022 | 29.64 | 30.10 | 29.28 | 30.04 | 982,949 | +0.49(+1.66%) |
Nov 04, 2022 | 30.28 | 30.28 | 29.18 | 29.55 | 896,072 | -0.47(-1.57%) |
Nov 03, 2022 | 30.38 | 30.38 | 29.70 | 30.02 | 567,067 | -0.61(-1.99%) |
Nov 02, 2022 | 31.98 | 30.59 | 30.63 | 829,669 | -1.45(-4.52%) | |
Nov 01, 2022 | 31.93 | 32.28 | 31.48 | 32.08 | 972,527 | +0.49(+1.55%) |
Oct 31, 2022 | 31.40 | 31.84 | 31.16 | 31.59 | 877,898 | -0.04(-0.13%) |
Oct 28, 2022 | 31.20 | 31.78 | 30.95 | 31.63 | 724,957 | +0.15(+0.48%) |
Oct 27, 2022 | 31.71 | 31.97 | 31.22 | 31.48 | 629,602 | -0.11(-0.35%) |
Oct 26, 2022 | 31.47 | 32.37 | 31.33 | 31.59 | 837,257 | -0.06(-0.19%) |
Oct 25, 2022 | 31.09 | 31.82 | 31.09 | 31.65 | 900,594 | +0.78(+2.53%) |
Oct 24, 2022 | 30.92 | 31.05 | 30.48 | 30.87 | 605,197 | +0.12(+0.39%) |
Oct 21, 2022 | 30.09 | 30.85 | 29.85 | 30.75 | 624,968 | +0.49(+1.62%) |
Oct 20, 2022 | 30.23 | 30.73 | 30.00 | 30.26 | 754,942 | +0.13(+0.43%) |
Oct 19, 2022 | 30.86 | 31.09 | 29.85 | 30.13 | 657,412 | -0.88(-2.84%) |
Oct 18, 2022 | 31.23 | 31.81 | 30.75 | 31.01 | 1,270,720 | +0.38(+1.24%) |
Oct 17, 2022 | 30.06 | 30.84 | 30.06 | 30.63 | 1,027,210 | +1.17(+3.97%) |
Oct 14, 2022 | 30.49 | 30.58 | 29.34 | 29.46 | 1,008,981 | -0.67(-2.22%) |
Oct 13, 2022 | 28.91 | 30.33 | 28.65 | 30.13 | 1,053,590 | +0.59(+2.00%) |
Oct 12, 2022 | 29.21 | 29.76 | 29.02 | 29.54 | 1,040,971 | +0.45(+1.55%) |
Oct 11, 2022 | 29.60 | 29.78 | 28.80 | 29.09 | 2,942,103 | -0.62(-2.09%) |
Oct 10, 2022 | 30.15 | 30.15 | 29.43 | 29.71 | 818,330 | -0.34(-1.13%) |
Oct 07, 2022 | 30.98 | 30.98 | 29.98 | 30.05 | 885,049 | -1.31(-4.18%) |
Oct 06, 2022 | 31.93 | 32.05 | 31.28 | 31.36 | 959,058 | -0.54(-1.69%) |
Oct 05, 2022 | 31.54 | 32.01 | 31.25 | 31.90 | 674,174 | -0.12(-0.37%) |
Oct 04, 2022 | 31.95 | 32.21 | 31.77 | 32.02 | 1,239,029 | +0.64(+2.04%) |
Oct 03, 2022 | 31.24 | 31.49 | 30.77 | 31.38 | 2,121,491 | +0.32(+1.03%) |
Sep 30, 2022 | 31.56 | 32.15 | 31.05 | 31.06 | 983,932 | -0.39(-1.24%) |
Sep 29, 2022 | 31.14 | 31.53 | 30.92 | 31.45 | 849,070 | -0.08(-0.25%) |
Sep 28, 2022 | 30.87 | 31.75 | 30.87 | 31.53 | 800,109 | +0.88(+2.87%) |
Sep 27, 2022 | 30.71 | 30.88 | 30.18 | 30.65 | 660,204 | +0.39(+1.29%) |
Sep 26, 2022 | 30.55 | 30.95 | 30.22 | 30.26 | 741,773 | -0.39(-1.27%) |
Sep 23, 2022 | 30.29 | 30.69 | 30.18 | 30.65 | 868,184 | +0.03(+0.10%) |
Sep 22, 2022 | 30.92 | 31.00 | 30.59 | 30.62 | 631,312 | -0.35(-1.13%) |
Sep 21, 2022 | 30.86 | 31.73 | 30.63 | 30.97 | 987,653 | +0.37(+1.21%) |
Sep 20, 2022 | 31.39 | 31.46 | 30.55 | 30.60 | 592,529 | -1.09(-3.44%) |
Sep 19, 2022 | 30.99 | 31.71 | 30.76 | 31.69 | 773,730 | +0.51(+1.64%) |
Sep 16, 2022 | 31.59 | 31.59 | 30.89 | 31.18 | 1,846,452 | -0.68(-2.13%) |
Sep 15, 2022 | 31.58 | 32.35 | 31.49 | 31.86 | 722,504 | -0.12(-0.38%) |
Sep 14, 2022 | 32.45 | 32.45 | 31.44 | 31.98 | 830,091 | -0.40(-1.24%) |
Sep 13, 2022 | 32.02 | 32.65 | 31.84 | 32.38 | 930,533 | -0.56(-1.70%) |
Sep 12, 2022 | 32.82 | 33.35 | 32.74 | 32.94 | 633,500 | +0.34(+1.04%) |
Sep 09, 2022 | 32.12 | 32.70 | 32.12 | 32.60 | 651,342 | +0.80(+2.52%) |
Sep 08, 2022 | 32.07 | 32.34 | 31.66 | 31.80 | 818,355 | -0.67(-2.06%) |
Sep 07, 2022 | 32.56 | 32.64 | 31.86 | 32.47 | 724,324 | -0.09(-0.28%) |
Sep 06, 2022 | 32.18 | 32.84 | 32.06 | 32.56 | 868,207 | +0.54(+1.69%) |
Sep 02, 2022 | 32.74 | 32.79 | 31.91 | 32.02 | 942,252 | -0.53(-1.63%) |
Sep 01, 2022 | 32.76 | 32.99 | 32.06 | 32.55 | 1,114,448 | -0.35(-1.06%) |
Aug 31, 2022 | 33.27 | 33.28 | 32.79 | 32.90 | 911,769 | +0.00(+0.00%) |
Aug 30, 2022 | 32.70 | 33.19 | 32.59 | 32.90 | 1,178,860 | +0.35(+1.08%) |
Aug 29, 2022 | 33.06 | 33.44 | 32.54 | 32.55 | 889,368 | -0.83(-2.49%) |
Aug 26, 2022 | 34.78 | 35.01 | 33.37 | 33.38 | 547,512 | -1.39(-4.00%) |
Aug 25, 2022 | 34.38 | 34.93 | 34.20 | 34.77 | 517,911 | +0.70(+2.05%) |
Aug 24, 2022 | 34.28 | 34.36 | 34.05 | 34.07 | 519,099 | -0.10(-0.29%) |
Aug 23, 2022 | 34.30 | 34.55 | 34.07 | 34.17 | 550,783 | -0.02(-0.06%) |
Aug 22, 2022 | 34.71 | 34.81 | 33.94 | 34.19 | 504,927 | -1.03(-2.92%) |
Aug 19, 2022 | 35.70 | 35.88 | 34.90 | 35.22 | 552,829 | -0.67(-1.87%) |
Aug 18, 2022 | 35.01 | 35.98 | 34.75 | 35.89 | 896,941 | +0.85(+2.43%) |
Aug 17, 2022 | 35.31 | 35.40 | 34.70 | 35.04 | 548,482 | -0.63(-1.77%) |
Aug 16, 2022 | 35.39 | 35.81 | 35.02 | 35.67 | 899,713 | -0.12(-0.34%) |
Aug 15, 2022 | 35.75 | 36.19 | 35.75 | 35.79 | 989,162 | +0.06(+0.17%) |
Aug 12, 2022 | 35.86 | 36.07 | 35.54 | 35.73 | 853,285 | -0.11(-0.31%) |
Aug 11, 2022 | 35.99 | 36.22 | 35.69 | 35.84 | 870,701 | +0.16(+0.45%) |
Aug 10, 2022 | 35.49 | 35.92 | 35.06 | 35.68 | 718,521 | +1.02(+2.94%) |
Aug 09, 2022 | 34.86 | 35.34 | 34.60 | 34.66 | 763,383 | -0.50(-1.42%) |
Aug 08, 2022 | 35.87 | 36.22 | 35.07 | 35.16 | 775,723 | -0.55(-1.54%) |
Aug 05, 2022 | 37.33 | 37.33 | 35.15 | 35.71 | 2,309,388 | -3.13(-8.06%) |
Aug 04, 2022 | 38.64 | 38.90 | 38.02 | 38.84 | 1,255,835 | +0.32(+0.83%) |
Aug 03, 2022 | 37.42 | 38.73 | 37.23 | 38.52 | 1,050,684 | +1.32(+3.55%) |
Aug 02, 2022 | 37.65 | 37.99 | 36.76 | 37.20 | 920,454 | -1.05(-2.75%) |
Aug 01, 2022 | 37.91 | 38.64 | 37.47 | 38.25 | 1,613,086 | -0.04(-0.10%) |
Jul 29, 2022 | 38.28 | 38.59 | 37.84 | 38.29 | 1,195,619 | -0.10(-0.26%) |
Jul 28, 2022 | 38.19 | 38.87 | 37.81 | 38.39 | 663,927 | +0.12(+0.31%) |
Jul 27, 2022 | 36.99 | 38.38 | 36.80 | 38.27 | 648,451 | +1.65(+4.51%) |
Jul 26, 2022 | 38.01 | 38.01 | 36.38 | 36.62 | 466,270 | -1.59(-4.16%) |
Jul 25, 2022 | 38.51 | 38.51 | 37.98 | 38.21 | 523,880 | -0.15(-0.39%) |
Jul 22, 2022 | 39.54 | 39.55 | 38.08 | 38.36 | 359,036 | -1.19(-3.01%) |
Jul 21, 2022 | 38.44 | 39.56 | 38.36 | 39.55 | 472,524 | +0.96(+2.49%) |
Jul 20, 2022 | 38.25 | 38.81 | 37.99 | 38.59 | 469,777 | +0.60(+1.58%) |
Jul 19, 2022 | 37.41 | 38.11 | 37.16 | 37.99 | 281,891 | +1.25(+3.40%) |
Jul 18, 2022 | 37.10 | 37.55 | 36.63 | 36.74 | 397,864 | -0.36(-0.97%) |
Jul 15, 2022 | 37.16 | 37.34 | 36.70 | 37.10 | 476,163 | +0.53(+1.45%) |
Jul 14, 2022 | 36.86 | 36.95 | 36.30 | 36.57 | 554,733 | -0.79(-2.11%) |
Jul 13, 2022 | 36.72 | 37.63 | 36.53 | 37.36 | 285,303 | -0.02(-0.05%) |
Jul 12, 2022 | 38.44 | 39.03 | 37.14 | 37.38 | 493,825 | -1.14(-2.96%) |
Jul 11, 2022 | 38.92 | 38.92 | 38.33 | 38.52 | 259,145 | -0.67(-1.71%) |
Jul 08, 2022 | 39.00 | 39.58 | 38.67 | 39.19 | 319,274 | -0.27(-0.68%) |
Jul 07, 2022 | 38.52 | 39.84 | 38.52 | 39.46 | 693,023 | +0.95(+2.47%) |
Jul 06, 2022 | 38.69 | 38.86 | 38.01 | 38.51 | 567,763 | +0.02(+0.05%) |
Jul 05, 2022 | 36.50 | 38.50 | 36.18 | 38.49 | 653,297 | +1.12(+3.00%) |
Jul 01, 2022 | 37.06 | 37.50 | 36.44 | 37.37 | 541,110 | +0.36(+0.97%) |
Jun 30, 2022 | 36.79 | 37.38 | 36.25 | 37.01 | 480,269 | -0.45(-1.20%) |
Jun 29, 2022 | 37.40 | 37.58 | 36.79 | 37.46 | 641,186 | +0.21(+0.56%) |
Jun 28, 2022 | 38.02 | 38.44 | 37.05 | 37.25 | 972,978 | -0.61(-1.61%) |
Jun 27, 2022 | 39.66 | 39.66 | 37.67 | 37.86 | 613,796 | -1.89(-4.75%) |
Jun 24, 2022 | 38.13 | 39.84 | 38.13 | 39.75 | 1,799,467 | +1.94(+5.13%) |
Jun 23, 2022 | 36.92 | 37.85 | 35.94 | 37.81 | 947,655 | +1.24(+3.39%) |
Jun 22, 2022 | 36.10 | 36.99 | 36.10 | 36.57 | 912,642 | -0.25(-0.68%) |
Jun 21, 2022 | 36.06 | 36.89 | 35.50 | 36.82 | 808,555 | +1.19(+3.34%) |
Jun 17, 2022 | 34.90 | 36.00 | 34.80 | 35.63 | 1,960,141 | +1.00(+2.89%) |
Jun 16, 2022 | 35.38 | 35.53 | 34.19 | 34.63 | 813,573 | -1.61(-4.44%) |
Jun 15, 2022 | 36.30 | 36.68 | 35.53 | 36.24 | 671,639 | +0.27(+0.75%) |
Jun 14, 2022 | 36.79 | 37.18 | 35.57 | 35.97 | 724,900 | -0.95(-2.57%) |
Jun 13, 2022 | 36.28 | 37.13 | 35.96 | 36.92 | 1,133,891 | -0.26(-0.70%) |
Jun 10, 2022 | 37.66 | 37.88 | 37.07 | 37.18 | 482,305 | -1.19(-3.10%) |
Jun 09, 2022 | 38.47 | 39.16 | 38.19 | 38.37 | 654,240 | -0.40(-1.03%) |
Jun 08, 2022 | 39.26 | 39.53 | 38.73 | 38.77 | 568,486 | -0.42(-1.07%) |
Jun 07, 2022 | 37.95 | 39.23 | 37.91 | 39.19 | 534,997 | +0.93(+2.43%) |
Jun 06, 2022 | 38.71 | 38.88 | 38.01 | 38.26 | 591,537 | -0.06(-0.16%) |
Jun 03, 2022 | 38.53 | 38.97 | 38.00 | 38.32 | 535,347 | -0.73(-1.87%) |
Jun 02, 2022 | 37.92 | 39.11 | 37.92 | 39.05 | 561,780 | +1.18(+3.12%) |
Jun 01, 2022 | 38.86 | 39.24 | 37.64 | 37.87 | 869,663 | -0.56(-1.46%) |
May 31, 2022 | 38.10 | 38.61 | 37.47 | 38.43 | 1,395,254 | +0.07(+0.18%) |
May 27, 2022 | 37.81 | 38.63 | 37.75 | 38.36 | 658,853 | +1.02(+2.73%) |
May 26, 2022 | 35.54 | 37.60 | 35.23 | 37.34 | 785,979 | +1.28(+3.55%) |
May 25, 2022 | 34.92 | 36.32 | 34.84 | 36.06 | 701,297 | +1.14(+3.26%) |
May 24, 2022 | 35.12 | 35.12 | 34.19 | 34.92 | 901,355 | -0.72(-2.02%) |
May 23, 2022 | 35.84 | 36.30 | 35.46 | 35.64 | 703,731 | -0.02(-0.06%) |
May 20, 2022 | 36.14 | 36.94 | 34.94 | 35.66 | 690,218 | -0.29(-0.81%) |
May 19, 2022 | 36.25 | 36.52 | 35.74 | 35.95 | 802,913 | -0.41(-1.13%) |
May 18, 2022 | 36.65 | 36.89 | 36.05 | 36.36 | 744,674 | -0.74(-1.99%) |
May 17, 2022 | 36.66 | 37.21 | 36.35 | 37.10 | 627,915 | +1.00(+2.77%) |
May 16, 2022 | 36.28 | 37.15 | 36.02 | 36.10 | 830,141 | -0.48(-1.31%) |
May 13, 2022 | 35.19 | 37.19 | 35.19 | 36.58 | 1,271,402 | +1.91(+5.51%) |
May 12, 2022 | 33.51 | 35.15 | 33.40 | 34.67 | 1,308,088 | +0.91(+2.70%) |
May 11, 2022 | 34.23 | 34.78 | 33.59 | 33.76 | 1,447,369 | -0.65(-1.89%) |
May 10, 2022 | 35.06 | 35.20 | 33.38 | 34.41 | 1,662,208 | -0.09(-0.26%) |
May 09, 2022 | 35.03 | 36.15 | 33.93 | 34.50 | 1,794,459 | -1.34(-3.74%) |
May 06, 2022 | 36.60 | 37.79 | 34.93 | 35.84 | 3,886,445 | -4.05(-10.15%) |
May 05, 2022 | 40.99 | 40.99 | 39.41 | 39.89 | 2,823,622 | -1.66(-4.00%) |
May 04, 2022 | 41.62 | 41.84 | 40.44 | 41.55 | 1,391,874 | +0.17(+0.41%) |
May 03, 2022 | 41.28 | 41.66 | 40.68 | 41.38 | 1,139,028 | +0.10(+0.24%) |