Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.59 | 39.75 | 38.61 | 38.95 | 163,454 | -0.67(-1.70%) |
May 30, 2023 | 40.05 | 40.05 | 39.60 | 39.62 | 118,035 | -0.20(-0.50%) |
May 26, 2023 | 39.81 | 40.02 | 39.55 | 39.82 | 103,844 | +0.11(+0.27%) |
May 25, 2023 | 39.34 | 39.73 | 39.01 | 39.71 | 107,222 | +0.13(+0.32%) |
May 24, 2023 | 40.11 | 40.11 | 39.29 | 39.58 | 105,621 | -0.62(-1.55%) |
May 23, 2023 | 40.56 | 41.13 | 40.15 | 40.21 | 172,395 | -0.53(-1.31%) |
May 22, 2023 | 40.78 | 40.98 | 40.25 | 40.74 | 84,662 | +0.23(+0.56%) |
May 19, 2023 | 41.08 | 41.21 | 40.25 | 40.51 | 122,561 | -0.05(-0.12%) |
May 18, 2023 | 40.30 | 40.76 | 40.03 | 40.56 | 104,627 | +0.06(+0.15%) |
May 17, 2023 | 39.51 | 40.65 | 39.51 | 40.50 | 164,826 | +1.38(+3.53%) |
May 16, 2023 | 39.79 | 39.87 | 39.10 | 39.12 | 114,281 | -0.94(-2.34%) |
May 15, 2023 | 40.03 | 40.33 | 40.02 | 40.06 | 119,299 | +0.07(+0.17%) |
May 12, 2023 | 40.05 | 40.27 | 39.64 | 39.99 | 98,995 | +0.18(+0.45%) |
May 11, 2023 | 39.99 | 40.29 | 39.54 | 39.81 | 121,411 | -0.61(-1.51%) |
May 10, 2023 | 40.94 | 40.94 | 39.66 | 40.42 | 148,469 | +0.03(+0.07%) |
May 09, 2023 | 40.45 | 40.80 | 40.01 | 40.39 | 119,189 | -0.14(-0.34%) |
May 08, 2023 | 40.90 | 40.98 | 40.06 | 40.53 | 115,590 | -0.35(-0.84%) |
May 05, 2023 | 41.07 | 41.22 | 40.53 | 40.88 | 178,015 | +0.48(+1.20%) |
May 04, 2023 | 40.94 | 41.18 | 39.93 | 40.39 | 247,878 | -0.72(-1.75%) |
May 03, 2023 | 41.34 | 42.00 | 41.02 | 41.11 | 254,348 | -0.19(-0.45%) |
May 02, 2023 | 41.28 | 41.53 | 40.31 | 41.30 | 230,299 | -0.09(-0.21%) |
May 01, 2023 | 41.30 | 42.04 | 41.16 | 41.39 | 172,560 | -0.05(-0.12%) |
Apr 28, 2023 | 40.89 | 42.48 | 40.83 | 41.44 | 251,985 | +0.61(+1.50%) |
Apr 27, 2023 | 39.07 | 41.05 | 38.14 | 40.83 | 244,026 | +3.75(+10.10%) |
Apr 26, 2023 | 37.20 | 37.58 | 36.72 | 37.08 | 189,583 | -0.76(-2.01%) |
Apr 25, 2023 | 37.69 | 38.23 | 37.57 | 37.84 | 131,204 | -0.22(-0.57%) |
Apr 24, 2023 | 39.45 | 39.45 | 37.82 | 38.06 | 164,126 | -1.70(-4.27%) |
Apr 21, 2023 | 40.13 | 40.13 | 39.35 | 39.75 | 125,612 | -0.06(-0.15%) |
Apr 20, 2023 | 39.81 | 39.88 | 39.42 | 39.81 | 136,965 | -0.20(-0.49%) |
Apr 19, 2023 | 39.81 | 40.04 | 39.46 | 40.01 | 151,603 | -0.08(-0.20%) |
Apr 18, 2023 | 39.98 | 40.33 | 39.59 | 40.09 | 191,603 | +0.17(+0.42%) |
Apr 17, 2023 | 39.67 | 40.16 | 39.43 | 39.92 | 137,469 | +0.18(+0.45%) |
Apr 14, 2023 | 40.13 | 40.77 | 39.34 | 39.74 | 186,575 | -0.52(-1.30%) |
Apr 13, 2023 | 39.81 | 40.29 | 39.41 | 40.27 | 152,787 | +0.36(+0.91%) |
Apr 12, 2023 | 39.62 | 39.93 | 39.14 | 39.90 | 143,022 | +0.60(+1.53%) |
Apr 11, 2023 | 39.27 | 39.72 | 39.19 | 39.30 | 128,881 | +0.30(+0.76%) |
Apr 10, 2023 | 38.22 | 39.20 | 38.22 | 39.00 | 183,344 | +0.62(+1.62%) |
Apr 06, 2023 | 38.68 | 38.68 | 38.18 | 38.38 | 106,052 | -0.19(-0.49%) |
Apr 05, 2023 | 38.44 | 38.79 | 38.11 | 38.57 | 138,869 | -0.20(-0.51%) |
Apr 04, 2023 | 40.15 | 40.15 | 38.38 | 38.77 | 201,996 | -1.33(-3.32%) |
Apr 03, 2023 | 39.60 | 40.28 | 39.35 | 40.10 | 166,415 | +0.38(+0.97%) |
Mar 31, 2023 | 39.72 | 39.94 | 39.33 | 39.71 | 332,057 | +0.34(+0.85%) |
Mar 30, 2023 | 39.56 | 39.75 | 39.08 | 39.38 | 95,536 | +0.05(+0.13%) |
Mar 29, 2023 | 39.37 | 39.43 | 39.00 | 39.33 | 169,922 | +0.36(+0.91%) |
Mar 28, 2023 | 38.14 | 39.00 | 38.14 | 38.97 | 157,493 | +0.64(+1.67%) |
Mar 27, 2023 | 38.39 | 38.60 | 38.18 | 38.33 | 122,129 | +0.53(+1.41%) |
Mar 24, 2023 | 37.08 | 37.88 | 36.80 | 37.80 | 166,378 | +0.33(+0.87%) |
Mar 23, 2023 | 37.75 | 38.10 | 37.03 | 37.48 | 169,927 | -0.18(-0.47%) |
Mar 22, 2023 | 38.15 | 38.59 | 37.60 | 37.65 | 217,141 | -0.42(-1.11%) |
Mar 21, 2023 | 38.19 | 38.70 | 37.89 | 38.08 | 207,605 | +0.66(+1.77%) |
Mar 20, 2023 | 37.78 | 38.13 | 37.32 | 37.42 | 217,423 | +0.16(+0.42%) |
Mar 17, 2023 | 37.47 | 37.47 | 36.74 | 37.26 | 1,002,169 | -0.47(-1.25%) |
Mar 16, 2023 | 36.77 | 38.04 | 36.40 | 37.73 | 230,317 | +0.35(+0.92%) |
Mar 15, 2023 | 37.14 | 37.67 | 36.58 | 37.39 | 334,104 | -0.92(-2.39%) |
Mar 14, 2023 | 38.78 | 38.90 | 37.61 | 38.30 | 350,386 | +0.78(+2.08%) |
Mar 13, 2023 | 37.43 | 37.69 | 37.07 | 37.52 | 275,979 | -0.57(-1.50%) |
Mar 10, 2023 | 39.49 | 39.53 | 37.91 | 38.10 | 323,431 | -1.52(-3.83%) |
Mar 09, 2023 | 40.49 | 40.71 | 39.61 | 39.61 | 244,515 | -0.67(-1.66%) |
Mar 08, 2023 | 40.23 | 40.42 | 39.87 | 40.28 | 258,679 | +0.28(+0.69%) |
Mar 07, 2023 | 40.07 | 40.59 | 39.74 | 40.01 | 561,315 | +0.06(+0.15%) |
Mar 06, 2023 | 41.95 | 41.98 | 39.60 | 39.95 | 364,031 | -1.99(-4.75%) |
Mar 03, 2023 | 42.20 | 42.30 | 41.67 | 41.94 | 290,962 | +0.18(+0.43%) |
Mar 02, 2023 | 41.53 | 42.04 | 41.20 | 41.76 | 242,814 | -0.04(-0.09%) |
Mar 01, 2023 | 41.40 | 42.00 | 41.38 | 41.80 | 158,883 | +0.26(+0.62%) |
Feb 28, 2023 | 41.89 | 42.17 | 41.55 | 41.55 | 267,469 | -0.33(-0.78%) |
Feb 27, 2023 | 42.48 | 42.49 | 41.80 | 41.87 | 165,202 | -0.15(-0.35%) |
Feb 24, 2023 | 41.72 | 42.02 | 41.42 | 42.02 | 176,899 | -0.37(-0.88%) |
Feb 23, 2023 | 42.51 | 42.82 | 42.05 | 42.39 | 170,059 | +0.09(+0.21%) |
Feb 22, 2023 | 41.76 | 42.82 | 41.76 | 42.31 | 356,498 | +0.66(+1.59%) |
Feb 21, 2023 | 42.16 | 42.35 | 41.64 | 41.65 | 229,126 | -1.05(-2.46%) |
Feb 17, 2023 | 46.52 | 46.52 | 42.29 | 42.70 | 362,777 | -0.20(-0.46%) |
Feb 16, 2023 | 43.03 | 43.28 | 42.70 | 42.89 | 272,333 | -0.62(-1.42%) |
Feb 15, 2023 | 43.23 | 43.89 | 43.22 | 43.51 | 205,136 | -0.15(-0.34%) |
Feb 14, 2023 | 43.75 | 44.58 | 43.33 | 43.66 | 217,422 | -0.43(-0.98%) |
Feb 13, 2023 | 43.85 | 44.32 | 43.66 | 44.09 | 263,256 | +0.37(+0.85%) |
Feb 10, 2023 | 44.19 | 44.44 | 43.66 | 43.72 | 179,030 | -0.42(-0.96%) |
Feb 09, 2023 | 45.11 | 45.28 | 44.13 | 44.14 | 152,858 | -0.68(-1.51%) |
Feb 08, 2023 | 44.68 | 45.05 | 44.45 | 44.82 | 165,284 | -0.32(-0.72%) |
Feb 07, 2023 | 44.60 | 45.53 | 44.60 | 45.14 | 160,763 | +0.20(+0.44%) |
Feb 06, 2023 | 44.89 | 45.13 | 44.30 | 44.95 | 140,389 | -0.12(-0.26%) |
Feb 03, 2023 | 44.60 | 45.23 | 44.52 | 45.06 | 269,802 | +0.22(+0.48%) |
Feb 02, 2023 | 44.61 | 45.48 | 44.48 | 44.85 | 187,834 | +0.34(+0.77%) |
Feb 01, 2023 | 43.31 | 44.83 | 43.19 | 44.50 | 232,693 | +1.03(+2.37%) |
Jan 31, 2023 | 42.88 | 43.79 | 42.88 | 43.47 | 238,809 | +0.77(+1.79%) |
Jan 30, 2023 | 42.50 | 43.13 | 42.32 | 42.71 | 110,325 | -0.13(-0.30%) |
Jan 27, 2023 | 42.80 | 43.33 | 42.64 | 42.83 | 168,702 | -0.11(-0.25%) |
Jan 26, 2023 | 43.06 | 43.06 | 42.36 | 42.94 | 136,921 | +0.28(+0.67%) |
Jan 25, 2023 | 42.67 | 43.01 | 42.29 | 42.66 | 113,497 | -0.19(-0.44%) |
Jan 24, 2023 | 42.14 | 43.11 | 41.87 | 42.84 | 102,372 | +0.66(+1.56%) |
Jan 23, 2023 | 42.47 | 42.55 | 41.75 | 42.19 | 159,883 | -0.18(-0.42%) |
Jan 20, 2023 | 41.65 | 42.49 | 41.16 | 42.36 | 175,729 | +1.02(+2.47%) |
Jan 19, 2023 | 41.82 | 41.91 | 41.17 | 41.34 | 141,485 | -0.83(-1.96%) |
Jan 18, 2023 | 42.89 | 43.10 | 42.16 | 42.17 | 117,748 | -0.71(-1.65%) |
Jan 17, 2023 | 43.15 | 43.30 | 42.76 | 42.87 | 102,571 | -0.24(-0.55%) |
Jan 13, 2023 | 42.66 | 43.55 | 42.66 | 43.11 | 137,077 | +0.10(+0.23%) |
Jan 12, 2023 | 42.78 | 43.04 | 42.17 | 43.01 | 182,709 | +0.50(+1.18%) |
Jan 11, 2023 | 42.73 | 43.19 | 42.27 | 42.51 | 133,648 | -0.18(-0.41%) |
Jan 10, 2023 | 41.69 | 42.71 | 41.69 | 42.69 | 188,405 | +0.76(+1.80%) |
Jan 09, 2023 | 42.67 | 42.76 | 41.92 | 41.93 | 192,266 | -0.36(-0.86%) |
Jan 06, 2023 | 41.51 | 42.31 | 41.32 | 42.29 | 128,996 | +1.35(+3.29%) |
Jan 05, 2023 | 40.66 | 40.96 | 40.11 | 40.95 | 162,065 | +0.27(+0.68%) |
Jan 04, 2023 | 40.90 | 41.33 | 40.36 | 40.67 | 208,054 | +0.21(+0.51%) |
Jan 03, 2023 | 40.51 | 40.94 | 40.07 | 40.47 | 153,625 | +0.34(+0.86%) |
Dec 30, 2022 | 39.90 | 40.28 | 39.59 | 40.12 | 107,352 | -0.03(-0.07%) |
Dec 29, 2022 | 39.48 | 40.27 | 39.22 | 40.15 | 133,547 | +0.96(+2.46%) |
Dec 28, 2022 | 39.70 | 40.00 | 39.17 | 39.19 | 125,524 | -0.42(-1.07%) |
Dec 27, 2022 | 39.38 | 39.89 | 38.89 | 39.61 | 88,278 | +0.39(+1.00%) |
Dec 23, 2022 | 38.74 | 39.48 | 38.74 | 39.22 | 75,309 | +0.37(+0.96%) |
Dec 22, 2022 | 38.89 | 39.06 | 38.31 | 38.85 | 138,046 | -0.43(-1.10%) |
Dec 21, 2022 | 38.84 | 39.42 | 38.71 | 39.28 | 131,531 | +0.83(+2.15%) |
Dec 20, 2022 | 38.20 | 38.83 | 38.12 | 38.45 | 130,664 | +0.14(+0.36%) |
Dec 19, 2022 | 38.73 | 39.43 | 38.00 | 38.32 | 199,790 | -0.50(-1.29%) |
Dec 16, 2022 | 38.30 | 39.13 | 38.18 | 38.82 | 644,991 | +0.04(+0.10%) |
Dec 15, 2022 | 40.14 | 40.45 | 38.61 | 38.78 | 232,677 | -1.78(-4.38%) |
Dec 14, 2022 | 40.86 | 41.49 | 40.29 | 40.56 | 259,738 | -0.22(-0.53%) |
Dec 13, 2022 | 41.47 | 41.64 | 40.25 | 40.77 | 311,944 | +0.64(+1.59%) |
Dec 12, 2022 | 39.17 | 40.16 | 38.79 | 40.13 | 228,900 | +0.92(+2.35%) |
Dec 09, 2022 | 39.47 | 40.08 | 39.19 | 39.21 | 216,265 | -0.43(-1.09%) |
Dec 08, 2022 | 40.02 | 41.06 | 39.47 | 39.64 | 235,414 | -0.16(-0.39%) |
Dec 07, 2022 | 39.43 | 40.06 | 39.21 | 39.80 | 137,352 | +0.37(+0.95%) |
Dec 06, 2022 | 40.68 | 40.76 | 39.23 | 39.43 | 385,828 | -1.28(-3.14%) |
Dec 05, 2022 | 41.90 | 41.90 | 40.55 | 40.70 | 271,914 | -1.38(-3.29%) |
Dec 02, 2022 | 40.76 | 42.35 | 40.73 | 42.09 | 173,479 | +0.67(+1.61%) |
Dec 01, 2022 | 42.02 | 42.15 | 41.15 | 41.42 | 230,468 | -0.41(-0.99%) |
Nov 30, 2022 | 40.89 | 41.88 | 40.12 | 41.83 | 352,024 | +0.88(+2.16%) |
Nov 29, 2022 | 39.96 | 40.96 | 39.12 | 40.95 | 283,085 | +1.67(+4.25%) |
Nov 28, 2022 | 39.52 | 39.83 | 39.01 | 39.28 | 297,358 | -0.44(-1.11%) |
Nov 25, 2022 | 39.48 | 40.02 | 39.17 | 39.72 | 76,634 | +0.29(+0.75%) |
Nov 23, 2022 | 38.91 | 39.65 | 38.91 | 39.43 | 143,949 | +0.51(+1.31%) |
Nov 22, 2022 | 38.55 | 38.91 | 38.34 | 38.91 | 171,028 | +0.48(+1.25%) |
Nov 21, 2022 | 38.27 | 38.43 | 37.91 | 38.43 | 121,506 | +0.06(+0.15%) |
Nov 18, 2022 | 38.78 | 39.03 | 38.26 | 38.37 | 169,874 | +0.25(+0.67%) |
Nov 17, 2022 | 37.53 | 38.13 | 37.16 | 38.12 | 112,133 | -0.09(-0.23%) |
Nov 16, 2022 | 38.42 | 38.48 | 37.90 | 38.21 | 159,049 | -0.37(-0.96%) |
Nov 15, 2022 | 38.53 | 39.03 | 37.92 | 38.58 | 157,419 | +0.47(+1.23%) |
Nov 14, 2022 | 38.04 | 38.39 | 37.80 | 38.11 | 165,510 | +0.07(+0.18%) |
Nov 11, 2022 | 38.31 | 38.84 | 37.97 | 38.04 | 187,222 | -0.36(-0.94%) |
Nov 10, 2022 | 38.24 | 38.58 | 37.60 | 38.40 | 281,651 | +1.52(+4.11%) |
Nov 09, 2022 | 36.88 | 37.41 | 36.48 | 36.89 | 222,188 | -0.17(-0.45%) |
Nov 08, 2022 | 37.08 | 37.80 | 36.31 | 37.05 | 395,646 | -0.07(-0.18%) |
Nov 07, 2022 | 36.72 | 37.47 | 36.49 | 37.12 | 247,797 | +0.63(+1.72%) |
Nov 04, 2022 | 36.54 | 36.89 | 35.77 | 36.50 | 177,092 | +0.32(+0.89%) |
Nov 03, 2022 | 33.88 | 36.38 | 33.67 | 36.17 | 489,825 | +2.00(+5.84%) |
Nov 02, 2022 | 35.34 | 35.74 | 34.07 | 34.18 | 283,360 | -1.37(-3.85%) |
Nov 01, 2022 | 35.00 | 35.83 | 34.45 | 35.55 | 304,589 | +0.95(+2.74%) |
Oct 31, 2022 | 32.92 | 34.84 | 32.74 | 34.60 | 272,420 | +1.34(+4.03%) |
Oct 28, 2022 | 36.05 | 36.05 | 32.82 | 33.26 | 266,446 | -1.19(-3.46%) |
Oct 27, 2022 | 34.41 | 34.94 | 34.19 | 34.45 | 202,118 | +0.43(+1.27%) |
Oct 26, 2022 | 34.29 | 34.76 | 33.85 | 34.02 | 239,389 | -0.06(-0.17%) |
Oct 25, 2022 | 32.68 | 34.21 | 32.42 | 34.08 | 223,676 | +1.45(+4.44%) |
Oct 24, 2022 | 32.39 | 32.69 | 32.01 | 32.63 | 191,787 | +0.31(+0.97%) |
Oct 21, 2022 | 31.78 | 32.42 | 31.27 | 32.32 | 187,851 | +0.76(+2.42%) |
Oct 20, 2022 | 32.08 | 32.54 | 31.41 | 31.56 | 190,585 | -0.64(-1.97%) |
Oct 19, 2022 | 32.26 | 32.71 | 31.90 | 32.19 | 273,880 | -0.32(-0.99%) |
Oct 18, 2022 | 32.68 | 33.02 | 32.11 | 32.52 | 203,903 | +0.58(+1.81%) |
Oct 17, 2022 | 31.29 | 31.95 | 31.08 | 31.94 | 253,606 | +1.33(+4.35%) |
Oct 14, 2022 | 31.09 | 31.21 | 30.28 | 30.61 | 197,998 | -0.30(-0.98%) |
Oct 13, 2022 | 29.96 | 31.21 | 29.65 | 30.91 | 249,908 | +0.31(+1.02%) |
Oct 12, 2022 | 31.37 | 31.37 | 30.33 | 30.60 | 368,399 | -1.25(-3.93%) |
Oct 11, 2022 | 31.05 | 32.52 | 31.05 | 31.85 | 304,643 | +0.49(+1.56%) |
Oct 10, 2022 | 31.09 | 31.70 | 30.97 | 31.36 | 198,735 | +0.59(+1.91%) |
Oct 07, 2022 | 30.84 | 30.90 | 30.36 | 30.77 | 244,472 | -0.41(-1.32%) |
Oct 06, 2022 | 30.99 | 31.37 | 30.76 | 31.18 | 222,484 | +0.09(+0.28%) |
Oct 05, 2022 | 30.54 | 31.10 | 30.54 | 31.10 | 218,041 | -0.03(-0.09%) |
Oct 04, 2022 | 30.11 | 31.13 | 30.04 | 31.13 | 292,450 | +1.49(+5.02%) |
Oct 03, 2022 | 28.54 | 30.08 | 28.20 | 29.64 | 451,811 | +1.39(+4.92%) |
Sep 30, 2022 | 28.86 | 29.49 | 28.08 | 28.25 | 773,819 | +0.11(+0.38%) |
Sep 29, 2022 | 27.91 | 28.21 | 27.32 | 28.14 | 283,692 | -0.13(-0.45%) |
Sep 28, 2022 | 28.09 | 28.44 | 27.75 | 28.27 | 223,819 | +0.38(+1.37%) |
Sep 27, 2022 | 27.81 | 28.14 | 27.33 | 27.89 | 222,734 | +0.32(+1.17%) |
Sep 26, 2022 | 27.69 | 28.06 | 27.35 | 27.57 | 205,838 | -0.21(-0.74%) |
Sep 23, 2022 | 28.52 | 28.57 | 27.51 | 27.77 | 197,594 | -1.10(-3.80%) |
Sep 22, 2022 | 29.46 | 29.54 | 28.76 | 28.87 | 221,676 | -0.72(-2.45%) |
Sep 21, 2022 | 30.17 | 30.53 | 29.54 | 29.59 | 181,276 | -0.42(-1.40%) |
Sep 20, 2022 | 30.12 | 30.36 | 29.87 | 30.01 | 179,629 | -0.47(-1.54%) |
Sep 19, 2022 | 29.47 | 30.58 | 29.47 | 30.48 | 184,233 | +0.56(+1.86%) |
Sep 16, 2022 | 30.41 | 30.65 | 29.69 | 29.92 | 1,253,262 | -0.96(-3.10%) |
Sep 15, 2022 | 31.35 | 31.66 | 30.81 | 30.88 | 229,800 | -0.67(-2.11%) |
Sep 14, 2022 | 31.05 | 31.57 | 30.78 | 31.55 | 275,014 | +0.58(+1.86%) |
Sep 13, 2022 | 31.72 | 31.85 | 30.85 | 30.97 | 233,929 | -1.62(-4.98%) |
Sep 12, 2022 | 32.22 | 32.65 | 32.08 | 32.59 | 200,722 | +0.68(+2.11%) |
Sep 09, 2022 | 31.60 | 32.08 | 31.53 | 31.92 | 161,276 | +0.69(+2.22%) |
Sep 08, 2022 | 30.65 | 31.41 | 30.45 | 31.22 | 196,335 | +0.29(+0.95%) |
Sep 07, 2022 | 30.14 | 30.97 | 30.06 | 30.93 | 191,522 | +0.75(+2.50%) |
Sep 06, 2022 | 30.04 | 30.44 | 29.84 | 30.18 | 343,582 | +0.46(+1.55%) |
Sep 02, 2022 | 30.72 | 30.72 | 29.42 | 29.72 | 179,588 | -0.56(-1.84%) |
Sep 01, 2022 | 30.32 | 30.39 | 29.87 | 30.28 | 176,099 | -0.10(-0.32%) |
Aug 31, 2022 | 31.25 | 31.25 | 30.29 | 30.37 | 197,968 | -0.84(-2.69%) |
Aug 30, 2022 | 31.27 | 31.48 | 30.86 | 31.21 | 259,906 | -0.14(-0.44%) |
Aug 29, 2022 | 31.47 | 31.96 | 31.23 | 31.35 | 104,434 | -0.41(-1.29%) |
Aug 26, 2022 | 33.26 | 33.26 | 31.69 | 31.76 | 150,948 | -1.42(-4.27%) |
Aug 25, 2022 | 32.52 | 33.27 | 32.37 | 33.18 | 119,190 | +0.93(+2.88%) |
Aug 24, 2022 | 32.02 | 32.33 | 31.85 | 32.25 | 115,774 | +0.34(+1.07%) |
Aug 23, 2022 | 31.81 | 32.35 | 31.79 | 31.91 | 108,222 | -0.13(-0.39%) |
Aug 22, 2022 | 32.73 | 32.73 | 31.98 | 32.04 | 135,399 | -1.23(-3.69%) |
Aug 19, 2022 | 34.15 | 34.20 | 33.15 | 33.26 | 125,053 | -1.06(-3.09%) |
Aug 18, 2022 | 34.05 | 34.40 | 34.03 | 34.32 | 94,753 | +0.23(+0.69%) |
Aug 17, 2022 | 34.15 | 34.40 | 33.72 | 34.09 | 119,210 | -0.50(-1.44%) |
Aug 16, 2022 | 34.14 | 34.62 | 33.89 | 34.59 | 144,261 | +0.38(+1.11%) |
Aug 15, 2022 | 33.80 | 34.53 | 33.80 | 34.21 | 166,701 | +0.07(+0.20%) |
Aug 12, 2022 | 33.94 | 34.19 | 33.59 | 34.14 | 151,275 | +0.35(+1.04%) |
Aug 11, 2022 | 33.92 | 34.34 | 33.62 | 33.79 | 188,508 | +0.23(+0.70%) |
Aug 10, 2022 | 33.08 | 33.78 | 32.98 | 33.55 | 200,865 | +1.13(+3.48%) |
Aug 09, 2022 | 32.74 | 32.74 | 32.16 | 32.42 | 141,456 | -0.24(-0.74%) |
Aug 08, 2022 | 33.11 | 33.43 | 32.45 | 32.67 | 175,829 | -0.21(-0.65%) |
Aug 05, 2022 | 32.68 | 33.03 | 32.52 | 32.88 | 149,480 | +0.02(+0.06%) |
Aug 04, 2022 | 33.09 | 33.35 | 32.72 | 32.86 | 231,438 | -0.13(-0.38%) |
Aug 03, 2022 | 32.71 | 33.12 | 32.09 | 32.99 | 178,686 | +0.39(+1.19%) |
Aug 02, 2022 | 32.75 | 33.07 | 32.07 | 32.60 | 237,907 | -0.46(-1.38%) |
Aug 01, 2022 | 32.40 | 33.52 | 32.11 | 33.06 | 266,093 | +0.14(+0.41%) |
Jul 29, 2022 | 30.73 | 33.01 | 28.81 | 32.92 | 593,482 | -0.85(-2.51%) |
Jul 28, 2022 | 32.95 | 34.06 | 32.80 | 33.77 | 261,554 | +0.93(+2.85%) |
Jul 27, 2022 | 32.07 | 33.08 | 32.07 | 32.83 | 136,420 | +0.70(+2.18%) |
Jul 26, 2022 | 32.05 | 32.40 | 31.90 | 32.13 | 103,283 | +0.11(+0.33%) |
Jul 25, 2022 | 31.87 | 32.17 | 31.57 | 32.03 | 157,958 | +0.33(+1.04%) |
Jul 22, 2022 | 31.83 | 32.03 | 31.34 | 31.69 | 129,090 | -0.01(-0.03%) |
Jul 21, 2022 | 31.34 | 31.78 | 30.89 | 31.70 | 180,088 | -0.04(-0.12%) |
Jul 20, 2022 | 31.36 | 31.91 | 31.23 | 31.74 | 172,712 | +0.38(+1.21%) |
Jul 19, 2022 | 30.20 | 31.41 | 30.20 | 31.36 | 169,674 | +1.28(+4.27%) |
Jul 18, 2022 | 30.51 | 30.65 | 29.91 | 30.08 | 125,638 | -0.01(-0.03%) |
Jul 15, 2022 | 30.13 | 30.39 | 29.48 | 30.09 | 133,749 | +0.57(+1.95%) |
Jul 14, 2022 | 29.30 | 29.62 | 28.97 | 29.51 | 130,325 | -0.27(-0.92%) |
Jul 13, 2022 | 29.62 | 29.99 | 29.33 | 29.79 | 129,280 | -0.21(-0.71%) |
Jul 12, 2022 | 29.63 | 30.36 | 29.48 | 30.00 | 151,691 | +0.36(+1.21%) |
Jul 11, 2022 | 29.73 | 29.81 | 29.25 | 29.64 | 154,366 | -0.29(-0.98%) |
Jul 08, 2022 | 29.94 | 30.05 | 29.25 | 29.93 | 200,893 | -0.11(-0.36%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.62 | 30.04 | 171,397 | +0.31(+1.05%) |
Jul 06, 2022 | 30.10 | 30.33 | 29.09 | 29.73 | 141,266 | -0.56(-1.86%) |
Jul 05, 2022 | 30.11 | 30.55 | 29.20 | 30.29 | 239,192 | -0.42(-1.36%) |
Jul 01, 2022 | 30.30 | 30.92 | 29.99 | 30.71 | 181,776 | +0.40(+1.32%) |
Jun 30, 2022 | 29.66 | 30.36 | 29.42 | 30.31 | 269,928 | +0.26(+0.87%) |
Jun 29, 2022 | 30.59 | 30.59 | 29.73 | 30.05 | 154,050 | -0.38(-1.25%) |
Jun 28, 2022 | 31.39 | 31.66 | 30.39 | 30.43 | 159,344 | -0.70(-2.25%) |
Jun 27, 2022 | 31.27 | 31.60 | 30.84 | 31.13 | 190,437 | +0.18(+0.60%) |
Jun 24, 2022 | 30.92 | 31.73 | 30.86 | 30.95 | 648,197 | +0.35(+1.15%) |
Jun 23, 2022 | 30.75 | 30.95 | 30.22 | 30.59 | 120,655 | -0.32(-1.04%) |
Jun 22, 2022 | 30.82 | 31.27 | 30.77 | 30.92 | 155,234 | -0.38(-1.21%) |
Jun 21, 2022 | 31.05 | 31.62 | 30.52 | 31.30 | 167,676 | +0.48(+1.55%) |
Jun 17, 2022 | 30.62 | 31.00 | 30.13 | 30.82 | 410,690 | +0.39(+1.28%) |
Jun 16, 2022 | 31.59 | 31.59 | 30.19 | 30.43 | 235,562 | -2.02(-6.24%) |
Jun 15, 2022 | 32.67 | 32.91 | 32.03 | 32.45 | 155,685 | +0.25(+0.79%) |
Jun 14, 2022 | 32.09 | 32.36 | 31.53 | 32.20 | 315,089 | +0.18(+0.58%) |
Jun 13, 2022 | 33.02 | 33.12 | 31.79 | 32.02 | 228,098 | -1.99(-5.84%) |
Jun 10, 2022 | 34.55 | 34.76 | 33.74 | 34.00 | 97,159 | -1.15(-3.27%) |
Jun 09, 2022 | 35.13 | 35.76 | 34.90 | 35.15 | 130,902 | -0.16(-0.44%) |
Jun 08, 2022 | 35.93 | 35.93 | 35.08 | 35.31 | 173,613 | -0.92(-2.55%) |
Jun 07, 2022 | 35.74 | 36.26 | 35.57 | 36.23 | 159,811 | -0.03(-0.08%) |
Jun 06, 2022 | 36.00 | 36.32 | 35.53 | 36.26 | 191,245 | +0.56(+1.58%) |
Jun 03, 2022 | 35.35 | 35.75 | 35.20 | 35.70 | 140,772 | +0.09(+0.25%) |
Jun 02, 2022 | 35.44 | 35.67 | 35.20 | 35.61 | 134,838 | +0.53(+1.50%) |