Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.09 | 36.39 | 35.87 | 36.19 | 689,512 | +0.24(+0.67%) |
May 30, 2023 | 36.10 | 36.43 | 35.79 | 35.95 | 385,063 | -0.32(-0.88%) |
May 26, 2023 | 36.42 | 37.10 | 36.10 | 36.27 | 352,187 | -0.23(-0.63%) |
May 25, 2023 | 36.45 | 36.71 | 36.24 | 36.50 | 365,607 | -0.21(-0.57%) |
May 24, 2023 | 37.32 | 37.44 | 36.54 | 36.71 | 412,465 | -0.71(-1.90%) |
May 23, 2023 | 36.63 | 37.60 | 36.24 | 37.42 | 643,796 | +0.67(+1.82%) |
May 22, 2023 | 37.83 | 37.83 | 36.62 | 36.75 | 501,093 | -0.97(-2.57%) |
May 19, 2023 | 38.77 | 38.77 | 37.45 | 37.72 | 609,628 | -0.73(-1.90%) |
May 18, 2023 | 38.23 | 38.80 | 38.23 | 38.45 | 462,926 | +0.04(+0.10%) |
May 17, 2023 | 39.74 | 39.77 | 38.30 | 38.41 | 1,297,702 | -1.27(-3.20%) |
May 16, 2023 | 39.80 | 39.87 | 39.32 | 39.68 | 337,061 | -0.19(-0.48%) |
May 15, 2023 | 39.74 | 40.00 | 39.58 | 39.87 | 405,421 | +0.33(+0.83%) |
May 12, 2023 | 39.60 | 39.75 | 38.98 | 39.54 | 485,269 | -0.14(-0.35%) |
May 11, 2023 | 39.35 | 39.71 | 39.24 | 39.68 | 577,825 | +0.31(+0.79%) |
May 10, 2023 | 38.81 | 39.49 | 38.65 | 39.37 | 470,061 | +0.88(+2.29%) |
May 09, 2023 | 38.62 | 38.74 | 38.12 | 38.49 | 358,520 | -0.13(-0.34%) |
May 08, 2023 | 37.64 | 38.73 | 37.59 | 38.62 | 566,177 | +0.79(+2.09%) |
May 05, 2023 | 37.24 | 38.02 | 37.14 | 37.83 | 408,963 | +0.86(+2.33%) |
May 04, 2023 | 37.07 | 37.35 | 36.64 | 36.97 | 495,451 | -0.13(-0.35%) |
May 03, 2023 | 37.48 | 37.75 | 37.05 | 37.10 | 565,248 | -0.17(-0.46%) |
May 02, 2023 | 36.73 | 37.29 | 36.39 | 37.27 | 559,070 | +0.46(+1.25%) |
May 01, 2023 | 36.37 | 37.20 | 36.37 | 36.81 | 454,536 | +0.44(+1.21%) |
Apr 28, 2023 | 36.00 | 36.63 | 36.00 | 36.37 | 418,829 | +0.30(+0.83%) |
Apr 27, 2023 | 35.96 | 36.39 | 35.80 | 36.07 | 389,713 | +0.12(+0.33%) |
Apr 26, 2023 | 35.80 | 36.25 | 35.80 | 35.95 | 427,596 | +0.00(+0.00%) |
Apr 25, 2023 | 35.80 | 36.27 | 35.62 | 35.95 | 491,982 | -0.07(-0.19%) |
Apr 24, 2023 | 36.11 | 36.36 | 35.94 | 36.02 | 344,186 | -0.21(-0.58%) |
Apr 21, 2023 | 36.94 | 36.95 | 36.07 | 36.23 | 473,415 | -0.58(-1.58%) |
Apr 20, 2023 | 35.40 | 37.02 | 35.38 | 36.81 | 813,901 | +1.16(+3.25%) |
Apr 19, 2023 | 35.52 | 35.66 | 35.33 | 35.65 | 445,922 | +0.13(+0.37%) |
Apr 18, 2023 | 36.00 | 36.16 | 35.47 | 35.52 | 618,876 | -0.44(-1.22%) |
Apr 17, 2023 | 35.90 | 36.24 | 35.80 | 35.96 | 464,319 | +0.26(+0.73%) |
Apr 14, 2023 | 35.98 | 36.23 | 35.66 | 35.70 | 769,246 | -0.28(-0.78%) |
Apr 13, 2023 | 36.24 | 37.27 | 35.96 | 35.98 | 475,087 | -0.25(-0.69%) |
Apr 12, 2023 | 37.08 | 37.08 | 36.20 | 36.23 | 838,780 | -0.97(-2.61%) |
Apr 11, 2023 | 38.04 | 38.36 | 36.97 | 37.20 | 1,236,080 | +0.26(+0.70%) |
Apr 10, 2023 | 36.18 | 37.05 | 36.07 | 36.94 | 828,952 | +0.55(+1.51%) |
Apr 06, 2023 | 36.85 | 37.05 | 35.67 | 36.39 | 774,056 | -0.45(-1.22%) |
Apr 05, 2023 | 36.88 | 37.20 | 35.39 | 36.84 | 1,967,791 | -1.85(-4.78%) |
Apr 04, 2023 | 39.40 | 39.40 | 38.27 | 38.69 | 1,093,279 | -0.78(-1.98%) |
Apr 03, 2023 | 39.61 | 39.71 | 39.02 | 39.47 | 828,504 | -0.30(-0.75%) |
Mar 31, 2023 | 39.17 | 40.02 | 38.98 | 39.77 | 756,260 | +1.04(+2.69%) |
Mar 30, 2023 | 38.82 | 39.09 | 38.48 | 38.73 | 407,757 | -0.02(-0.05%) |
Mar 29, 2023 | 39.98 | 39.98 | 38.70 | 38.75 | 367,257 | +0.17(+0.44%) |
Mar 28, 2023 | 38.92 | 39.01 | 38.49 | 38.58 | 266,602 | -0.46(-1.18%) |
Mar 27, 2023 | 38.97 | 39.37 | 38.66 | 39.04 | 418,382 | +0.14(+0.36%) |
Mar 24, 2023 | 37.03 | 38.96 | 37.03 | 38.90 | 620,128 | +1.86(+5.02%) |
Mar 23, 2023 | 37.56 | 37.75 | 36.43 | 37.04 | 341,054 | -0.52(-1.38%) |
Mar 22, 2023 | 37.45 | 38.32 | 37.44 | 37.56 | 557,674 | -0.01(-0.03%) |
Mar 21, 2023 | 37.65 | 38.16 | 37.13 | 37.57 | 453,829 | +0.14(+0.37%) |
Mar 20, 2023 | 37.13 | 37.75 | 36.89 | 37.43 | 414,812 | +0.58(+1.57%) |
Mar 17, 2023 | 37.57 | 37.63 | 36.82 | 36.85 | 1,079,656 | -0.87(-2.31%) |
Mar 16, 2023 | 37.16 | 37.83 | 37.16 | 37.72 | 444,217 | +0.35(+0.94%) |
Mar 15, 2023 | 36.46 | 37.54 | 36.46 | 37.37 | 630,495 | +0.45(+1.22%) |
Mar 14, 2023 | 36.50 | 37.11 | 36.27 | 36.92 | 553,366 | +1.01(+2.81%) |
Mar 13, 2023 | 35.68 | 36.92 | 35.68 | 35.91 | 543,535 | -0.04(-0.11%) |
Mar 10, 2023 | 35.98 | 36.18 | 35.51 | 35.95 | 501,553 | -0.22(-0.61%) |
Mar 09, 2023 | 36.47 | 36.74 | 35.96 | 36.17 | 306,473 | -0.27(-0.74%) |
Mar 08, 2023 | 36.19 | 36.51 | 35.98 | 36.44 | 400,903 | +0.18(+0.50%) |
Mar 07, 2023 | 36.48 | 36.74 | 36.13 | 36.26 | 906,078 | -0.30(-0.82%) |
Mar 06, 2023 | 37.48 | 37.48 | 36.46 | 36.56 | 891,068 | -1.11(-2.95%) |
Mar 03, 2023 | 37.66 | 37.70 | 37.01 | 37.67 | 336,649 | +0.13(+0.35%) |
Mar 02, 2023 | 37.11 | 37.72 | 36.93 | 37.54 | 748,054 | +0.24(+0.64%) |
Mar 01, 2023 | 38.14 | 38.23 | 37.23 | 37.30 | 551,390 | -0.99(-2.59%) |
Feb 28, 2023 | 38.23 | 38.55 | 37.79 | 38.29 | 428,079 | -0.15(-0.39%) |
Feb 27, 2023 | 38.72 | 38.95 | 38.34 | 38.44 | 278,352 | -0.10(-0.26%) |
Feb 24, 2023 | 38.35 | 38.64 | 38.02 | 38.54 | 335,338 | +0.02(+0.05%) |
Feb 23, 2023 | 38.25 | 38.70 | 37.98 | 38.52 | 299,509 | +0.40(+1.05%) |
Feb 22, 2023 | 38.03 | 38.64 | 37.46 | 38.12 | 458,515 | +0.23(+0.61%) |
Feb 21, 2023 | 37.54 | 38.41 | 37.31 | 37.89 | 592,299 | +0.15(+0.40%) |
Feb 17, 2023 | 37.08 | 38.15 | 36.91 | 37.74 | 498,525 | +0.86(+2.33%) |
Feb 16, 2023 | 37.14 | 37.40 | 36.75 | 36.88 | 300,102 | -0.66(-1.76%) |
Feb 15, 2023 | 37.19 | 37.64 | 36.92 | 37.54 | 270,258 | +0.12(+0.32%) |
Feb 14, 2023 | 37.65 | 38.10 | 37.06 | 37.42 | 421,073 | -0.28(-0.74%) |
Feb 13, 2023 | 37.04 | 37.74 | 37.04 | 37.70 | 837,531 | +0.70(+1.89%) |
Feb 10, 2023 | 37.09 | 37.23 | 36.79 | 37.00 | 419,545 | -0.02(-0.05%) |
Feb 09, 2023 | 37.49 | 37.66 | 36.93 | 37.02 | 421,943 | -0.09(-0.24%) |
Feb 08, 2023 | 37.46 | 37.46 | 36.68 | 37.11 | 513,150 | -0.54(-1.43%) |
Feb 07, 2023 | 36.05 | 37.78 | 35.26 | 37.65 | 805,645 | +1.35(+3.72%) |
Feb 06, 2023 | 35.83 | 36.39 | 35.80 | 36.30 | 577,135 | +0.25(+0.69%) |
Feb 03, 2023 | 36.26 | 37.00 | 35.69 | 36.05 | 670,748 | -0.44(-1.21%) |
Feb 02, 2023 | 36.39 | 37.24 | 35.97 | 36.49 | 632,720 | +0.03(+0.08%) |
Feb 01, 2023 | 36.30 | 36.91 | 36.05 | 36.46 | 835,610 | +0.16(+0.44%) |
Jan 31, 2023 | 36.18 | 36.41 | 35.21 | 36.30 | 1,020,419 | +0.20(+0.55%) |
Jan 30, 2023 | 36.12 | 36.65 | 35.93 | 36.10 | 453,111 | +0.11(+0.31%) |
Jan 27, 2023 | 35.89 | 36.20 | 35.50 | 35.99 | 486,042 | +0.13(+0.36%) |
Jan 26, 2023 | 35.97 | 36.96 | 35.42 | 35.86 | 516,096 | -0.01(-0.03%) |
Jan 25, 2023 | 35.48 | 35.91 | 35.21 | 35.87 | 379,887 | +0.20(+0.56%) |
Jan 24, 2023 | 35.58 | 35.73 | 35.11 | 35.67 | 288,950 | +0.26(+0.73%) |
Jan 23, 2023 | 34.47 | 35.68 | 34.47 | 35.41 | 494,990 | +0.90(+2.61%) |
Jan 20, 2023 | 34.84 | 34.84 | 34.14 | 34.51 | 851,731 | -0.02(-0.06%) |
Jan 19, 2023 | 35.08 | 35.35 | 34.52 | 34.53 | 464,374 | -0.54(-1.54%) |
Jan 18, 2023 | 36.08 | 36.30 | 34.80 | 35.07 | 748,928 | -1.12(-3.09%) |
Jan 17, 2023 | 36.12 | 36.78 | 35.99 | 36.19 | 412,791 | +0.03(+0.08%) |
Jan 13, 2023 | 36.24 | 37.09 | 35.87 | 36.16 | 462,593 | -0.23(-0.63%) |
Jan 12, 2023 | 35.75 | 36.68 | 35.40 | 36.39 | 683,587 | +0.66(+1.85%) |
Jan 11, 2023 | 36.24 | 36.76 | 35.66 | 35.73 | 671,130 | -0.41(-1.13%) |
Jan 10, 2023 | 35.83 | 37.45 | 35.68 | 36.14 | 1,039,657 | +0.42(+1.18%) |
Jan 09, 2023 | 35.75 | 36.61 | 35.46 | 35.72 | 879,873 | +0.26(+0.73%) |
Jan 06, 2023 | 35.35 | 36.06 | 34.96 | 35.46 | 1,134,742 | +0.60(+1.72%) |
Jan 05, 2023 | 36.00 | 36.23 | 33.01 | 34.86 | 2,623,241 | -3.34(-8.74%) |
Jan 04, 2023 | 38.25 | 38.74 | 37.28 | 38.20 | 848,367 | +0.73(+1.95%) |
Jan 03, 2023 | 38.01 | 38.29 | 37.03 | 37.47 | 746,060 | -0.56(-1.47%) |
Dec 30, 2022 | 37.83 | 38.24 | 37.55 | 38.03 | 367,958 | +0.08(+0.21%) |
Dec 29, 2022 | 37.91 | 38.20 | 36.99 | 37.95 | 682,280 | +0.25(+0.66%) |
Dec 28, 2022 | 37.99 | 38.27 | 36.82 | 37.70 | 529,934 | -0.15(-0.40%) |
Dec 27, 2022 | 38.21 | 38.33 | 37.83 | 37.85 | 270,334 | -0.14(-0.37%) |
Dec 23, 2022 | 37.85 | 38.76 | 37.64 | 37.99 | 245,123 | +0.18(+0.48%) |
Dec 22, 2022 | 38.11 | 38.11 | 37.28 | 37.81 | 288,196 | -0.34(-0.89%) |
Dec 21, 2022 | 37.84 | 38.78 | 37.78 | 38.15 | 545,157 | +0.43(+1.14%) |
Dec 20, 2022 | 37.04 | 38.12 | 36.45 | 37.72 | 648,573 | +0.49(+1.32%) |
Dec 19, 2022 | 37.55 | 37.94 | 36.96 | 37.23 | 583,281 | -0.30(-0.80%) |
Dec 16, 2022 | 36.77 | 38.07 | 36.47 | 37.53 | 1,450,727 | +0.25(+0.67%) |
Dec 15, 2022 | 37.51 | 38.03 | 36.74 | 37.28 | 645,605 | -0.72(-1.89%) |
Dec 14, 2022 | 38.42 | 38.44 | 37.47 | 38.00 | 628,318 | +0.21(+0.56%) |
Dec 13, 2022 | 38.56 | 38.82 | 37.00 | 37.79 | 505,616 | +0.10(+0.27%) |
Dec 12, 2022 | 37.91 | 38.36 | 37.63 | 37.69 | 384,389 | -0.12(-0.32%) |
Dec 09, 2022 | 38.52 | 38.52 | 37.77 | 37.81 | 384,036 | -0.69(-1.79%) |
Dec 08, 2022 | 38.43 | 39.01 | 37.98 | 38.50 | 377,553 | +0.33(+0.86%) |
Dec 07, 2022 | 38.46 | 39.12 | 38.05 | 38.17 | 391,937 | -0.30(-0.78%) |
Dec 06, 2022 | 38.97 | 39.12 | 38.33 | 38.47 | 485,808 | -0.23(-0.59%) |
Dec 05, 2022 | 39.75 | 39.75 | 38.46 | 38.70 | 330,454 | -1.35(-3.37%) |
Dec 02, 2022 | 39.23 | 40.16 | 38.84 | 40.05 | 353,430 | +0.63(+1.60%) |
Dec 01, 2022 | 39.82 | 40.13 | 39.02 | 39.42 | 395,475 | -0.48(-1.20%) |
Nov 30, 2022 | 38.14 | 39.91 | 37.84 | 39.90 | 586,631 | +1.87(+4.92%) |
Nov 29, 2022 | 38.24 | 38.63 | 37.67 | 38.03 | 576,984 | -0.30(-0.78%) |
Nov 28, 2022 | 38.43 | 38.72 | 38.05 | 38.33 | 390,826 | -0.28(-0.73%) |
Nov 25, 2022 | 38.57 | 38.96 | 38.57 | 38.61 | 209,935 | -0.07(-0.18%) |
Nov 23, 2022 | 38.41 | 38.82 | 38.26 | 38.68 | 337,903 | +0.30(+0.78%) |
Nov 22, 2022 | 38.59 | 38.78 | 37.90 | 38.38 | 325,707 | +0.10(+0.26%) |
Nov 21, 2022 | 38.00 | 38.61 | 37.68 | 38.28 | 326,251 | +0.13(+0.34%) |
Nov 18, 2022 | 39.21 | 39.45 | 37.94 | 38.15 | 415,780 | -0.36(-0.93%) |
Nov 17, 2022 | 37.73 | 38.54 | 37.41 | 38.51 | 294,845 | +0.43(+1.13%) |
Nov 16, 2022 | 38.10 | 38.42 | 37.79 | 38.08 | 384,945 | -0.23(-0.60%) |
Nov 15, 2022 | 37.90 | 39.23 | 37.49 | 38.31 | 659,532 | +0.91(+2.43%) |
Nov 14, 2022 | 37.45 | 38.17 | 36.69 | 37.40 | 673,654 | -0.09(-0.24%) |
Nov 11, 2022 | 38.39 | 38.63 | 37.37 | 37.49 | 635,778 | -1.01(-2.62%) |
Nov 10, 2022 | 39.10 | 39.20 | 37.71 | 38.50 | 591,564 | +0.69(+1.82%) |
Nov 09, 2022 | 38.38 | 38.75 | 37.05 | 37.81 | 600,340 | -0.80(-2.07%) |
Nov 08, 2022 | 38.75 | 39.03 | 38.11 | 38.61 | 775,331 | -0.08(-0.21%) |
Nov 07, 2022 | 37.88 | 38.88 | 37.30 | 38.69 | 721,231 | +0.85(+2.25%) |
Nov 04, 2022 | 37.50 | 37.92 | 36.64 | 37.84 | 586,625 | +1.07(+2.91%) |
Nov 03, 2022 | 36.29 | 37.04 | 35.77 | 36.77 | 546,453 | +0.29(+0.79%) |
Nov 02, 2022 | 37.58 | 37.91 | 36.29 | 36.48 | 525,618 | -1.19(-3.16%) |
Nov 01, 2022 | 38.56 | 38.56 | 37.56 | 37.67 | 733,499 | -0.63(-1.64%) |
Oct 31, 2022 | 37.02 | 38.44 | 36.93 | 38.30 | 574,278 | +1.22(+3.29%) |
Oct 28, 2022 | 36.74 | 37.49 | 36.58 | 37.08 | 604,918 | +0.40(+1.09%) |
Oct 27, 2022 | 37.54 | 38.58 | 36.64 | 36.68 | 632,025 | -0.80(-2.13%) |
Oct 26, 2022 | 38.10 | 39.33 | 37.48 | 37.48 | 813,941 | -0.32(-0.85%) |
Oct 25, 2022 | 37.83 | 38.47 | 37.68 | 37.80 | 693,521 | -0.03(-0.08%) |
Oct 24, 2022 | 36.45 | 37.83 | 36.08 | 37.83 | 1,227,298 | +2.20(+6.17%) |
Oct 21, 2022 | 33.72 | 36.19 | 33.50 | 35.63 | 1,403,760 | +3.25(+10.04%) |
Oct 20, 2022 | 32.97 | 33.24 | 32.06 | 32.38 | 1,091,041 | -0.46(-1.40%) |
Oct 19, 2022 | 33.58 | 33.73 | 32.31 | 32.84 | 476,335 | -0.91(-2.70%) |
Oct 18, 2022 | 33.90 | 34.14 | 33.08 | 33.75 | 865,479 | +0.40(+1.20%) |
Oct 17, 2022 | 32.67 | 33.38 | 32.46 | 33.35 | 466,291 | +1.18(+3.67%) |
Oct 14, 2022 | 34.29 | 34.43 | 32.15 | 32.17 | 628,385 | -2.11(-6.16%) |
Oct 13, 2022 | 32.95 | 34.47 | 32.52 | 34.28 | 643,088 | +0.90(+2.70%) |
Oct 12, 2022 | 33.45 | 33.57 | 33.20 | 33.38 | 499,417 | +0.07(+0.21%) |
Oct 11, 2022 | 32.90 | 33.52 | 32.90 | 33.31 | 563,409 | +0.23(+0.70%) |
Oct 10, 2022 | 32.89 | 33.22 | 32.22 | 33.08 | 473,222 | +0.45(+1.38%) |
Oct 07, 2022 | 32.73 | 32.87 | 32.39 | 32.63 | 507,747 | -0.33(-1.00%) |
Oct 06, 2022 | 33.35 | 33.63 | 32.69 | 32.96 | 495,117 | -0.58(-1.73%) |
Oct 05, 2022 | 33.41 | 33.74 | 32.99 | 33.54 | 698,127 | -0.02(-0.06%) |
Oct 04, 2022 | 32.67 | 34.20 | 32.67 | 33.56 | 1,090,150 | +1.07(+3.29%) |
Oct 03, 2022 | 32.10 | 32.94 | 32.06 | 32.49 | 939,766 | +0.50(+1.56%) |
Sep 30, 2022 | 32.10 | 32.66 | 31.95 | 31.99 | 1,254,778 | -0.12(-0.37%) |
Sep 29, 2022 | 31.64 | 32.28 | 31.54 | 32.11 | 730,135 | +0.12(+0.38%) |
Sep 28, 2022 | 31.08 | 32.08 | 30.84 | 31.99 | 900,643 | +0.91(+2.93%) |
Sep 27, 2022 | 30.09 | 31.40 | 30.09 | 31.08 | 1,037,987 | +1.08(+3.60%) |
Sep 26, 2022 | 30.06 | 30.56 | 29.90 | 30.00 | 445,620 | -0.20(-0.66%) |
Sep 23, 2022 | 30.05 | 30.49 | 29.81 | 30.20 | 478,932 | -0.31(-1.02%) |
Sep 22, 2022 | 30.95 | 31.07 | 30.34 | 30.51 | 463,250 | -0.51(-1.64%) |
Sep 21, 2022 | 30.80 | 31.88 | 30.70 | 31.02 | 614,251 | +0.42(+1.37%) |
Sep 20, 2022 | 30.05 | 30.69 | 29.72 | 30.60 | 714,809 | +0.33(+1.09%) |
Sep 19, 2022 | 29.40 | 30.50 | 29.39 | 30.27 | 703,708 | +0.87(+2.96%) |
Sep 16, 2022 | 29.64 | 29.99 | 29.21 | 29.40 | 2,332,064 | -0.29(-0.98%) |
Sep 15, 2022 | 30.17 | 30.27 | 29.65 | 29.69 | 640,786 | -0.62(-2.05%) |
Sep 14, 2022 | 30.57 | 30.57 | 29.65 | 30.31 | 537,716 | -0.27(-0.88%) |
Sep 13, 2022 | 30.19 | 30.91 | 29.97 | 30.58 | 635,611 | -0.28(-0.91%) |
Sep 12, 2022 | 30.58 | 30.88 | 30.41 | 30.86 | 402,055 | +0.42(+1.38%) |
Sep 09, 2022 | 29.66 | 30.50 | 29.66 | 30.44 | 429,177 | +0.88(+2.98%) |
Sep 08, 2022 | 29.48 | 29.84 | 29.23 | 29.56 | 469,025 | -0.11(-0.37%) |
Sep 07, 2022 | 29.50 | 29.82 | 29.30 | 29.67 | 724,486 | +0.10(+0.34%) |
Sep 06, 2022 | 29.96 | 30.07 | 29.37 | 29.57 | 643,178 | -0.09(-0.30%) |
Sep 02, 2022 | 30.62 | 30.62 | 29.51 | 29.66 | 556,390 | -0.68(-2.24%) |
Sep 01, 2022 | 30.25 | 30.50 | 29.70 | 30.34 | 613,896 | -0.21(-0.69%) |
Aug 31, 2022 | 31.09 | 31.10 | 30.33 | 30.55 | 621,356 | -0.36(-1.16%) |
Aug 30, 2022 | 31.21 | 31.36 | 30.63 | 30.91 | 781,334 | -0.23(-0.74%) |
Aug 29, 2022 | 31.09 | 31.54 | 30.68 | 31.14 | 554,164 | -0.37(-1.17%) |
Aug 26, 2022 | 32.82 | 32.82 | 31.37 | 31.51 | 578,029 | -1.30(-3.96%) |
Aug 25, 2022 | 32.52 | 33.04 | 32.24 | 32.81 | 495,306 | +0.42(+1.30%) |
Aug 24, 2022 | 32.48 | 32.69 | 32.16 | 32.39 | 496,995 | +0.06(+0.19%) |
Aug 23, 2022 | 32.11 | 32.41 | 31.81 | 32.33 | 1,183,253 | +0.30(+0.94%) |
Aug 22, 2022 | 32.54 | 32.62 | 31.66 | 32.03 | 576,388 | -0.79(-2.41%) |
Aug 19, 2022 | 33.37 | 33.37 | 32.69 | 32.82 | 499,936 | -0.68(-2.03%) |
Aug 18, 2022 | 33.10 | 33.52 | 32.99 | 33.50 | 454,434 | +0.30(+0.90%) |
Aug 17, 2022 | 33.25 | 33.44 | 32.95 | 33.20 | 504,723 | -0.39(-1.16%) |
Aug 16, 2022 | 33.62 | 33.72 | 33.27 | 33.59 | 915,740 | -0.22(-0.65%) |
Aug 15, 2022 | 34.05 | 34.28 | 33.70 | 33.81 | 561,343 | -0.36(-1.05%) |
Aug 12, 2022 | 33.83 | 34.47 | 33.40 | 34.17 | 451,255 | +0.50(+1.49%) |
Aug 11, 2022 | 33.83 | 34.34 | 33.57 | 33.67 | 421,827 | +0.13(+0.39%) |
Aug 10, 2022 | 33.79 | 33.94 | 33.44 | 33.54 | 492,392 | +0.37(+1.12%) |
Aug 09, 2022 | 33.26 | 33.45 | 32.80 | 33.17 | 641,348 | -0.23(-0.69%) |
Aug 08, 2022 | 33.69 | 34.12 | 33.34 | 33.40 | 525,895 | -0.34(-1.01%) |
Aug 05, 2022 | 32.91 | 33.82 | 32.75 | 33.74 | 335,097 | +0.15(+0.45%) |
Aug 04, 2022 | 33.70 | 34.09 | 33.30 | 33.59 | 516,801 | +0.00(+0.00%) |
Aug 03, 2022 | 32.78 | 33.67 | 32.75 | 33.59 | 756,192 | +0.81(+2.47%) |
Aug 02, 2022 | 32.63 | 33.17 | 32.35 | 32.78 | 665,517 | -0.07(-0.21%) |
Aug 01, 2022 | 32.82 | 33.82 | 32.78 | 32.85 | 704,492 | +0.23(+0.71%) |
Jul 29, 2022 | 32.49 | 32.62 | 31.77 | 32.62 | 1,026,663 | +0.12(+0.37%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.06 | 32.50 | 1,040,537 | -0.80(-2.40%) |
Jul 27, 2022 | 32.67 | 33.40 | 32.12 | 33.30 | 1,122,086 | +0.83(+2.56%) |
Jul 26, 2022 | 34.01 | 34.05 | 32.38 | 32.47 | 776,985 | -1.88(-5.47%) |
Jul 25, 2022 | 33.88 | 34.61 | 33.38 | 34.35 | 610,470 | +0.47(+1.39%) |
Jul 22, 2022 | 34.26 | 34.95 | 33.56 | 33.88 | 950,548 | -0.45(-1.31%) |
Jul 21, 2022 | 34.08 | 35.17 | 33.51 | 34.33 | 966,447 | +0.04(+0.12%) |
Jul 20, 2022 | 34.37 | 35.01 | 33.92 | 34.29 | 1,052,783 | +0.04(+0.12%) |
Jul 19, 2022 | 35.83 | 36.17 | 34.21 | 34.25 | 1,211,789 | -1.18(-3.33%) |
Jul 18, 2022 | 35.49 | 36.27 | 35.20 | 35.43 | 375,660 | +0.02(+0.06%) |
Jul 15, 2022 | 35.56 | 35.79 | 34.84 | 35.41 | 462,907 | +0.34(+0.97%) |
Jul 14, 2022 | 35.21 | 35.35 | 34.60 | 35.07 | 442,647 | -0.43(-1.21%) |
Jul 13, 2022 | 35.78 | 36.02 | 35.17 | 35.50 | 396,579 | -0.41(-1.14%) |
Jul 12, 2022 | 36.28 | 36.71 | 35.68 | 35.91 | 680,668 | -0.66(-1.80%) |
Jul 11, 2022 | 36.85 | 37.11 | 36.38 | 36.57 | 337,273 | -0.46(-1.24%) |
Jul 08, 2022 | 37.94 | 38.26 | 36.88 | 37.03 | 559,810 | -1.12(-2.94%) |
Jul 07, 2022 | 37.56 | 38.44 | 37.56 | 38.15 | 463,275 | +0.38(+1.01%) |
Jul 06, 2022 | 37.52 | 38.20 | 37.07 | 37.77 | 436,988 | +0.22(+0.59%) |
Jul 05, 2022 | 38.24 | 38.60 | 37.23 | 37.55 | 828,678 | -1.27(-3.27%) |
Jul 01, 2022 | 37.42 | 39.03 | 37.05 | 38.82 | 929,724 | +1.05(+2.78%) |
Jun 30, 2022 | 39.50 | 40.48 | 36.99 | 37.77 | 1,934,320 | -3.43(-8.33%) |
Jun 29, 2022 | 40.42 | 41.48 | 40.27 | 41.20 | 790,179 | +0.81(+2.01%) |
Jun 28, 2022 | 41.38 | 41.91 | 40.36 | 40.39 | 672,819 | -1.16(-2.79%) |
Jun 27, 2022 | 39.97 | 41.57 | 39.55 | 41.55 | 967,274 | +2.75(+7.09%) |
Jun 24, 2022 | 38.73 | 39.22 | 38.28 | 38.80 | 2,551,324 | +0.32(+0.83%) |
Jun 23, 2022 | 37.39 | 38.49 | 36.74 | 38.48 | 899,815 | +1.63(+4.42%) |
Jun 22, 2022 | 36.77 | 37.38 | 36.52 | 36.85 | 512,136 | -0.46(-1.23%) |
Jun 21, 2022 | 37.33 | 38.07 | 37.25 | 37.31 | 527,610 | +0.29(+0.78%) |
Jun 17, 2022 | 36.71 | 37.25 | 36.41 | 37.02 | 1,563,699 | +0.62(+1.70%) |
Jun 16, 2022 | 36.86 | 39.50 | 35.00 | 36.40 | 586,091 | -1.15(-3.06%) |
Jun 15, 2022 | 37.69 | 38.23 | 36.94 | 37.55 | 410,776 | +0.42(+1.13%) |
Jun 14, 2022 | 36.97 | 37.23 | 36.22 | 37.13 | 537,939 | +0.00(+0.00%) |
Jun 13, 2022 | 37.87 | 38.84 | 36.96 | 37.13 | 566,615 | -1.44(-3.73%) |
Jun 10, 2022 | 37.29 | 38.90 | 37.00 | 38.57 | 456,094 | +0.60(+1.58%) |
Jun 09, 2022 | 38.51 | 38.87 | 37.87 | 37.97 | 251,809 | -0.53(-1.38%) |
Jun 08, 2022 | 38.96 | 39.50 | 38.43 | 38.50 | 267,182 | -0.59(-1.51%) |
Jun 07, 2022 | 38.20 | 39.22 | 37.82 | 39.09 | 335,619 | +0.25(+0.64%) |
Jun 06, 2022 | 39.41 | 39.42 | 38.66 | 38.84 | 384,333 | +0.04(+0.10%) |
Jun 03, 2022 | 39.37 | 39.71 | 38.50 | 38.80 | 307,565 | -1.05(-2.63%) |
Jun 02, 2022 | 39.62 | 39.90 | 38.85 | 39.85 | 570,902 | +0.38(+0.96%) |