Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.98 | 40.03 | 39.74 | 39.83 | 540,533 | -0.06(-0.15%) |
Mar 30, 2023 | 39.83 | 39.98 | 39.58 | 39.89 | 535,428 | +0.02(+0.04%) |
Mar 29, 2023 | 39.59 | 39.92 | 39.52 | 39.88 | 512,960 | +0.29(+0.74%) |
Mar 28, 2023 | 39.28 | 39.64 | 39.28 | 39.58 | 425,430 | +0.34(+0.86%) |
Mar 27, 2023 | 38.90 | 39.35 | 38.60 | 39.25 | 722,535 | +0.39(+1.01%) |
Mar 24, 2023 | 38.92 | 38.95 | 38.61 | 38.85 | 764,107 | -0.08(-0.20%) |
Mar 23, 2023 | 38.98 | 39.17 | 38.77 | 38.93 | 551,948 | -0.06(-0.16%) |
Mar 22, 2023 | 39.15 | 39.25 | 38.90 | 38.99 | 640,025 | -0.19(-0.49%) |
Mar 21, 2023 | 39.28 | 39.48 | 39.09 | 39.18 | 675,613 | +0.15(+0.39%) |
Mar 20, 2023 | 39.21 | 39.36 | 39.02 | 39.03 | 747,200 | -0.18(-0.47%) |
Mar 17, 2023 | 39.59 | 39.68 | 39.11 | 39.21 | 778,467 | -0.42(-1.07%) |
Mar 16, 2023 | 38.91 | 39.71 | 38.78 | 39.64 | 853,365 | +0.85(+2.20%) |
Mar 15, 2023 | 38.67 | 38.82 | 38.40 | 38.78 | 2,051,577 | +0.01(+0.02%) |
Mar 14, 2023 | 38.71 | 38.98 | 38.68 | 38.78 | 1,237,617 | -0.04(-0.10%) |
Mar 13, 2023 | 38.78 | 39.07 | 38.59 | 38.81 | 1,457,094 | -0.01(-0.02%) |
Mar 10, 2023 | 39.36 | 39.86 | 38.59 | 38.82 | 2,906,059 | -0.42(-1.08%) |
Mar 09, 2023 | 39.95 | 40.18 | 39.20 | 39.25 | 2,053,157 | -0.59(-1.49%) |
Mar 08, 2023 | 40.21 | 40.22 | 39.75 | 39.84 | 1,138,183 | -0.24(-0.59%) |
Mar 07, 2023 | 40.25 | 40.31 | 40.03 | 40.08 | 894,031 | -0.07(-0.18%) |
Mar 06, 2023 | 40.10 | 40.25 | 39.96 | 40.15 | 725,338 | +0.19(+0.48%) |
Mar 03, 2023 | 39.91 | 40.08 | 39.80 | 39.96 | 712,019 | +0.05(+0.13%) |
Mar 02, 2023 | 39.91 | 39.93 | 39.69 | 39.91 | 633,837 | +0.05(+0.13%) |
Mar 01, 2023 | 39.76 | 40.02 | 39.58 | 39.85 | 580,611 | -0.03(-0.07%) |
Feb 28, 2023 | 39.93 | 40.07 | 39.74 | 39.88 | 565,824 | +0.16(+0.39%) |
Feb 27, 2023 | 40.18 | 40.18 | 39.73 | 39.73 | 794,371 | -0.39(-0.96%) |
Feb 24, 2023 | 39.96 | 40.15 | 39.85 | 40.11 | 612,837 | +0.13(+0.33%) |
Feb 23, 2023 | 39.90 | 40.08 | 39.83 | 39.98 | 393,965 | +0.04(+0.09%) |
Feb 22, 2023 | 39.88 | 40.23 | 39.88 | 39.94 | 430,140 | -0.01(-0.04%) |
Feb 21, 2023 | 40.25 | 40.28 | 39.88 | 39.96 | 439,799 | -0.27(-0.66%) |
Feb 17, 2023 | 40.38 | 40.38 | 40.14 | 40.22 | 296,624 | -0.11(-0.28%) |
Feb 16, 2023 | 40.20 | 40.38 | 40.05 | 40.34 | 502,814 | +0.06(+0.15%) |
Feb 15, 2023 | 40.21 | 40.31 | 39.96 | 40.28 | 506,371 | +0.18(+0.44%) |
Feb 14, 2023 | 40.01 | 40.22 | 39.91 | 40.10 | 559,603 | +0.20(+0.50%) |
Feb 13, 2023 | 40.07 | 40.07 | 39.83 | 39.90 | 489,533 | -0.03(-0.07%) |
Feb 10, 2023 | 39.88 | 40.19 | 39.88 | 39.93 | 513,104 | -0.06(-0.15%) |
Feb 09, 2023 | 40.02 | 40.21 | 39.91 | 39.99 | 514,240 | -0.16(-0.39%) |
Feb 08, 2023 | 40.28 | 40.28 | 39.98 | 40.14 | 375,681 | -0.11(-0.28%) |
Feb 07, 2023 | 40.22 | 40.36 | 39.99 | 40.25 | 705,048 | +0.06(+0.15%) |
Feb 06, 2023 | 40.21 | 40.29 | 39.95 | 40.19 | 600,016 | +0.13(+0.33%) |
Feb 03, 2023 | 39.96 | 40.19 | 39.81 | 40.06 | 611,700 | +0.08(+0.20%) |
Feb 02, 2023 | 39.68 | 40.02 | 39.48 | 39.98 | 609,074 | +0.33(+0.84%) |
Feb 01, 2023 | 39.85 | 39.85 | 39.47 | 39.65 | 507,548 | -0.20(-0.50%) |
Jan 31, 2023 | 39.84 | 39.95 | 39.73 | 39.85 | 280,444 | +0.04(+0.09%) |
Jan 30, 2023 | 40.01 | 40.04 | 39.75 | 39.81 | 475,250 | -0.10(-0.26%) |
Jan 27, 2023 | 39.83 | 40.03 | 39.71 | 39.91 | 525,552 | +0.15(+0.37%) |
Jan 26, 2023 | 39.73 | 40.01 | 39.62 | 39.76 | 347,921 | +0.02(+0.06%) |
Jan 25, 2023 | 39.74 | 39.79 | 39.48 | 39.74 | 396,639 | +0.08(+0.21%) |
Jan 24, 2023 | 39.19 | 39.72 | 39.08 | 39.66 | 461,973 | +0.53(+1.34%) |
Jan 23, 2023 | 39.16 | 39.36 | 38.99 | 39.13 | 388,355 | +0.16(+0.42%) |
Jan 20, 2023 | 38.91 | 39.25 | 38.79 | 38.97 | 581,300 | +0.02(+0.06%) |
Jan 19, 2023 | 39.28 | 39.30 | 38.95 | 38.95 | 405,043 | -0.34(-0.87%) |
Jan 18, 2023 | 39.30 | 39.45 | 39.21 | 39.29 | 499,643 | -0.03(-0.08%) |
Jan 17, 2023 | 39.51 | 39.61 | 39.29 | 39.32 | 493,057 | -0.06(-0.15%) |
Jan 13, 2023 | 39.13 | 39.39 | 39.07 | 39.38 | 211,205 | +0.12(+0.30%) |
Jan 12, 2023 | 39.42 | 39.45 | 39.13 | 39.26 | 400,576 | -0.05(-0.13%) |
Jan 11, 2023 | 39.35 | 39.42 | 39.25 | 39.31 | 439,417 | -0.02(-0.06%) |
Jan 10, 2023 | 39.17 | 39.34 | 39.02 | 39.33 | 284,063 | +0.34(+0.87%) |
Jan 09, 2023 | 39.42 | 39.57 | 38.95 | 38.99 | 582,983 | -0.27(-0.68%) |
Jan 06, 2023 | 39.42 | 39.65 | 39.22 | 39.26 | 713,888 | +0.01(+0.02%) |
Jan 05, 2023 | 39.14 | 39.30 | 38.79 | 39.25 | 484,696 | +0.10(+0.25%) |
Jan 04, 2023 | 38.53 | 39.26 | 38.42 | 39.16 | 754,343 | +0.88(+2.30%) |
Jan 03, 2023 | 37.80 | 38.34 | 37.67 | 38.27 | 805,643 | +0.73(+1.95%) |
Dec 30, 2022 | 37.04 | 37.58 | 36.97 | 37.54 | 696,180 | +0.37(+1.00%) |
Dec 29, 2022 | 37.13 | 37.21 | 36.98 | 37.17 | 772,029 | +0.13(+0.36%) |
Dec 28, 2022 | 37.21 | 37.26 | 37.00 | 37.04 | 1,146,191 | -0.17(-0.46%) |
Dec 27, 2022 | 37.61 | 37.61 | 37.21 | 37.21 | 983,708 | -0.35(-0.93%) |
Dec 23, 2022 | 37.29 | 37.56 | 37.17 | 37.56 | 793,940 | +0.23(+0.62%) |
Dec 22, 2022 | 37.50 | 37.50 | 37.23 | 37.33 | 850,114 | -0.23(-0.61%) |
Dec 21, 2022 | 37.25 | 37.68 | 37.25 | 37.56 | 837,244 | +0.27(+0.74%) |
Dec 20, 2022 | 37.34 | 37.43 | 37.23 | 37.28 | 670,376 | -0.20(-0.53%) |
Dec 19, 2022 | 37.42 | 37.50 | 37.23 | 37.48 | 614,154 | -0.10(-0.28%) |
Dec 16, 2022 | 37.39 | 37.61 | 37.17 | 37.59 | 799,308 | -0.03(-0.08%) |
Dec 15, 2022 | 37.24 | 37.71 | 37.17 | 37.62 | 691,385 | +0.18(+0.48%) |
Dec 14, 2022 | 37.50 | 37.84 | 37.29 | 37.44 | 585,966 | -0.07(-0.18%) |
Dec 13, 2022 | 37.43 | 37.61 | 37.21 | 37.50 | 659,588 | +0.04(+0.10%) |
Dec 12, 2022 | 37.35 | 37.49 | 37.10 | 37.47 | 547,278 | +0.12(+0.32%) |
Dec 09, 2022 | 37.54 | 37.57 | 37.25 | 37.35 | 340,803 | -0.19(-0.51%) |
Dec 08, 2022 | 37.31 | 37.56 | 37.24 | 37.54 | 442,058 | +0.16(+0.44%) |
Dec 07, 2022 | 37.21 | 37.44 | 37.07 | 37.38 | 524,585 | +0.12(+0.32%) |
Dec 06, 2022 | 37.21 | 37.31 | 37.01 | 37.26 | 792,318 | -0.04(-0.12%) |
Dec 05, 2022 | 37.39 | 37.41 | 37.11 | 37.30 | 969,793 | -0.18(-0.47%) |
Dec 02, 2022 | 37.51 | 37.62 | 37.39 | 37.48 | 657,103 | -0.19(-0.51%) |
Dec 01, 2022 | 37.86 | 37.96 | 37.58 | 37.67 | 519,583 | -0.26(-0.68%) |
Nov 30, 2022 | 37.53 | 38.07 | 37.40 | 37.93 | 672,525 | +0.47(+1.25%) |
Nov 29, 2022 | 37.67 | 37.73 | 37.32 | 37.47 | 1,002,508 | -0.12(-0.32%) |
Nov 28, 2022 | 37.65 | 37.68 | 37.16 | 37.59 | 807,894 | -0.09(-0.24%) |
Nov 25, 2022 | 37.99 | 38.07 | 37.67 | 37.67 | 483,210 | -0.44(-1.17%) |
Nov 23, 2022 | 37.80 | 38.12 | 37.67 | 38.12 | 622,543 | +0.34(+0.90%) |
Nov 22, 2022 | 37.94 | 37.99 | 37.65 | 37.78 | 746,313 | -0.21(-0.55%) |
Nov 21, 2022 | 38.41 | 38.47 | 37.59 | 37.99 | 809,198 | -0.44(-1.16%) |
Nov 18, 2022 | 38.58 | 38.66 | 38.09 | 38.43 | 698,140 | -0.30(-0.77%) |
Nov 17, 2022 | 38.53 | 38.75 | 38.11 | 38.73 | 845,169 | +0.25(+0.65%) |
Nov 16, 2022 | 38.68 | 38.71 | 38.00 | 38.47 | 1,911,851 | -0.14(-0.35%) |
Nov 15, 2022 | 38.75 | 38.82 | 38.50 | 38.61 | 1,140,900 | +0.14(+0.35%) |
Nov 14, 2022 | 38.87 | 38.95 | 38.47 | 38.47 | 1,027,754 | -0.27(-0.70%) |
Nov 11, 2022 | 38.67 | 38.89 | 38.47 | 38.75 | 940,726 | -0.05(-0.13%) |
Nov 10, 2022 | 38.86 | 38.94 | 38.61 | 38.80 | 714,924 | +0.14(+0.37%) |
Nov 09, 2022 | 38.65 | 38.85 | 38.54 | 38.65 | 686,546 | +0.00(+0.00%) |
Nov 08, 2022 | 38.82 | 39.02 | 38.57 | 38.65 | 651,657 | -0.31(-0.79%) |
Nov 07, 2022 | 39.07 | 39.07 | 38.62 | 38.96 | 744,716 | +0.23(+0.59%) |
Nov 04, 2022 | 39.03 | 39.27 | 38.45 | 38.73 | 893,747 | -0.32(-0.82%) |
Nov 03, 2022 | 38.32 | 39.32 | 38.08 | 39.05 | 1,460,168 | +0.80(+2.09%) |
Nov 02, 2022 | 38.75 | 38.25 | 538,247 | -0.34(-0.87%) | ||
Nov 01, 2022 | 39.03 | 39.04 | 38.54 | 38.59 | 587,838 | -0.34(-0.86%) |
Oct 31, 2022 | 38.82 | 39.00 | 38.65 | 38.92 | 461,598 | -0.03(-0.07%) |
Oct 28, 2022 | 38.75 | 39.00 | 38.56 | 38.95 | 677,420 | +0.06(+0.15%) |
Oct 27, 2022 | 38.75 | 38.97 | 38.65 | 38.90 | 473,340 | +0.26(+0.68%) |
Oct 26, 2022 | 38.76 | 38.77 | 38.36 | 38.63 | 479,227 | -0.11(-0.28%) |
Oct 25, 2022 | 38.67 | 38.79 | 38.50 | 38.74 | 470,881 | +0.02(+0.06%) |
Oct 24, 2022 | 38.54 | 38.81 | 38.32 | 38.72 | 610,609 | +0.30(+0.78%) |
Oct 21, 2022 | 38.28 | 38.65 | 38.20 | 38.42 | 434,647 | +0.18(+0.47%) |
Oct 20, 2022 | 38.31 | 38.36 | 38.04 | 38.24 | 324,293 | -0.07(-0.19%) |
Oct 19, 2022 | 37.75 | 38.40 | 37.75 | 38.31 | 369,640 | +0.34(+0.90%) |
Oct 18, 2022 | 37.84 | 38.09 | 37.70 | 37.97 | 380,651 | +0.31(+0.83%) |
Oct 17, 2022 | 37.68 | 38.08 | 37.58 | 37.65 | 689,545 | +0.11(+0.28%) |
Oct 14, 2022 | 37.82 | 37.88 | 37.55 | 37.55 | 309,859 | -0.19(-0.51%) |
Oct 13, 2022 | 36.88 | 38.04 | 36.66 | 37.74 | 716,673 | +0.63(+1.69%) |
Oct 12, 2022 | 37.10 | 37.28 | 36.85 | 37.11 | 327,133 | +0.11(+0.31%) |
Oct 11, 2022 | 37.36 | 37.41 | 36.77 | 37.00 | 376,674 | -0.34(-0.90%) |
Oct 10, 2022 | 37.27 | 37.40 | 36.86 | 37.33 | 391,579 | -0.01(-0.04%) |
Oct 07, 2022 | 37.35 | 37.60 | 37.08 | 37.35 | 457,497 | -0.28(-0.74%) |
Oct 06, 2022 | 37.53 | 37.68 | 37.22 | 37.63 | 422,011 | +0.09(+0.25%) |
Oct 05, 2022 | 36.93 | 37.56 | 36.65 | 37.53 | 828,417 | +0.42(+1.13%) |
Oct 04, 2022 | 36.40 | 37.11 | 36.39 | 37.11 | 749,902 | +1.13(+3.15%) |
Oct 03, 2022 | 35.68 | 36.28 | 35.62 | 35.98 | 548,450 | +0.53(+1.49%) |
Sep 30, 2022 | 35.36 | 35.83 | 35.20 | 35.45 | 642,838 | +0.05(+0.14%) |
Sep 29, 2022 | 35.68 | 35.76 | 34.92 | 35.40 | 835,499 | -0.46(-1.29%) |
Sep 28, 2022 | 35.72 | 36.02 | 35.33 | 35.86 | 531,988 | +0.39(+1.09%) |
Sep 27, 2022 | 34.98 | 35.58 | 34.90 | 35.48 | 791,315 | +0.61(+1.76%) |
Sep 26, 2022 | 35.65 | 35.80 | 34.79 | 34.86 | 802,488 | -0.92(-2.57%) |
Sep 23, 2022 | 36.11 | 36.24 | 35.52 | 35.78 | 1,214,055 | -0.63(-1.72%) |
Sep 22, 2022 | 36.58 | 36.75 | 36.13 | 36.41 | 646,265 | -0.17(-0.47%) |
Sep 21, 2022 | 36.65 | 36.99 | 36.40 | 36.58 | 553,909 | -0.02(-0.06%) |
Sep 20, 2022 | 36.96 | 37.02 | 36.33 | 36.60 | 696,003 | -0.46(-1.23%) |
Sep 19, 2022 | 36.63 | 37.44 | 36.58 | 37.06 | 610,345 | +0.11(+0.31%) |
Sep 16, 2022 | 36.49 | 36.99 | 36.06 | 36.95 | 692,232 | +0.39(+1.07%) |
Sep 15, 2022 | 36.90 | 36.90 | 36.47 | 36.55 | 471,491 | -0.34(-0.93%) |
Sep 14, 2022 | 36.70 | 36.94 | 36.48 | 36.90 | 331,600 | +0.31(+0.86%) |
Sep 13, 2022 | 36.72 | 36.90 | 36.41 | 36.58 | 481,569 | -0.53(-1.42%) |
Sep 12, 2022 | 36.64 | 37.24 | 36.45 | 37.11 | 435,448 | +0.57(+1.56%) |
Sep 09, 2022 | 36.41 | 36.72 | 36.22 | 36.54 | 643,033 | +0.31(+0.85%) |
Sep 08, 2022 | 36.01 | 36.44 | 35.78 | 36.23 | 454,675 | +0.26(+0.71%) |
Sep 07, 2022 | 35.87 | 36.22 | 35.87 | 35.98 | 521,643 | -0.06(-0.16%) |
Sep 06, 2022 | 36.45 | 36.49 | 35.76 | 36.03 | 631,539 | -0.38(-1.04%) |
Sep 02, 2022 | 36.40 | 36.74 | 36.11 | 36.41 | 612,606 | +0.14(+0.37%) |
Sep 01, 2022 | 36.68 | 36.74 | 36.18 | 36.28 | 581,379 | -0.59(-1.59%) |
Aug 31, 2022 | 37.08 | 37.11 | 36.80 | 36.86 | 395,664 | -0.17(-0.46%) |
Aug 30, 2022 | 37.24 | 37.25 | 36.58 | 37.03 | 848,468 | +0.16(+0.43%) |
Aug 29, 2022 | 36.90 | 37.11 | 36.62 | 36.88 | 495,996 | -0.06(-0.17%) |
Aug 26, 2022 | 36.90 | 37.21 | 36.70 | 36.94 | 456,177 | +0.01(+0.04%) |
Aug 25, 2022 | 36.60 | 36.93 | 36.42 | 36.93 | 431,057 | +0.43(+1.17%) |
Aug 24, 2022 | 36.66 | 36.71 | 36.18 | 36.50 | 486,591 | -0.16(-0.45%) |
Aug 23, 2022 | 36.02 | 36.71 | 35.94 | 36.66 | 683,028 | +0.79(+2.21%) |
Aug 22, 2022 | 36.58 | 36.58 | 35.68 | 35.87 | 999,770 | -0.93(-2.52%) |
Aug 19, 2022 | 36.89 | 37.32 | 36.74 | 36.80 | 740,890 | -0.37(-1.00%) |
Aug 18, 2022 | 37.36 | 37.36 | 36.80 | 37.17 | 822,101 | +0.13(+0.35%) |
Aug 17, 2022 | 37.69 | 37.69 | 36.79 | 37.04 | 1,660,378 | -0.67(-1.77%) |
Aug 16, 2022 | 37.89 | 37.91 | 37.38 | 37.71 | 1,461,357 | +0.05(+0.15%) |
Aug 15, 2022 | 37.72 | 37.83 | 37.32 | 37.65 | 1,273,702 | -0.07(-0.18%) |
Aug 12, 2022 | 37.73 | 37.78 | 37.47 | 37.72 | 801,958 | +0.03(+0.07%) |
Aug 11, 2022 | 37.45 | 37.72 | 37.16 | 37.69 | 959,493 | +0.44(+1.18%) |
Aug 10, 2022 | 37.28 | 37.36 | 36.97 | 37.25 | 829,373 | +0.23(+0.61%) |
Aug 09, 2022 | 36.70 | 37.11 | 36.65 | 37.03 | 500,034 | +0.43(+1.18%) |
Aug 08, 2022 | 37.11 | 37.25 | 36.50 | 36.59 | 1,493,185 | -0.33(-0.89%) |
Aug 05, 2022 | 36.44 | 37.07 | 36.24 | 36.92 | 701,034 | +0.40(+1.09%) |
Aug 04, 2022 | 36.90 | 36.97 | 36.35 | 36.52 | 609,179 | -0.36(-0.99%) |
Aug 03, 2022 | 37.24 | 37.27 | 36.77 | 36.89 | 645,946 | -0.25(-0.68%) |
Aug 02, 2022 | 36.96 | 37.45 | 36.66 | 37.14 | 877,295 | +0.06(+0.15%) |
Aug 01, 2022 | 36.81 | 37.25 | 36.61 | 37.09 | 678,911 | +0.33(+0.90%) |
Jul 29, 2022 | 36.42 | 36.95 | 36.29 | 36.76 | 622,677 | +0.54(+1.48%) |
Jul 28, 2022 | 35.91 | 36.38 | 35.70 | 36.22 | 542,603 | +0.37(+1.04%) |
Jul 27, 2022 | 36.05 | 36.05 | 35.36 | 35.85 | 502,951 | +0.16(+0.44%) |
Jul 26, 2022 | 35.56 | 35.91 | 35.45 | 35.69 | 339,003 | +0.16(+0.46%) |
Jul 25, 2022 | 35.09 | 35.54 | 35.01 | 35.53 | 291,761 | +0.44(+1.25%) |
Jul 22, 2022 | 35.25 | 35.43 | 34.96 | 35.09 | 326,605 | -0.05(-0.16%) |
Jul 21, 2022 | 34.67 | 35.17 | 34.57 | 35.14 | 264,083 | +0.35(+1.01%) |
Jul 20, 2022 | 35.14 | 35.32 | 34.42 | 34.79 | 733,778 | -0.32(-0.92%) |
Jul 19, 2022 | 34.97 | 35.41 | 34.97 | 35.12 | 419,167 | +0.15(+0.43%) |
Jul 18, 2022 | 35.65 | 35.66 | 34.94 | 34.96 | 551,185 | -0.54(-1.51%) |
Jul 15, 2022 | 35.26 | 35.50 | 35.05 | 35.50 | 413,902 | +0.50(+1.43%) |
Jul 14, 2022 | 35.19 | 35.19 | 34.50 | 35.00 | 434,305 | -0.30(-0.84%) |
Jul 13, 2022 | 35.03 | 35.51 | 34.64 | 35.29 | 659,505 | +0.49(+1.42%) |
Jul 12, 2022 | 34.77 | 35.07 | 34.66 | 34.80 | 612,525 | +0.11(+0.32%) |
Jul 11, 2022 | 34.57 | 34.77 | 34.29 | 34.69 | 573,044 | +0.12(+0.36%) |
Jul 08, 2022 | 34.19 | 34.79 | 34.09 | 34.57 | 1,228,653 | +0.52(+1.51%) |
Jul 07, 2022 | 33.67 | 34.06 | 33.52 | 34.05 | 546,537 | +0.54(+1.62%) |
Jul 06, 2022 | 33.60 | 33.80 | 33.03 | 33.51 | 502,294 | +0.03(+0.10%) |
Jul 05, 2022 | 33.07 | 33.47 | 32.69 | 33.47 | 640,479 | +0.23(+0.68%) |
Jul 01, 2022 | 33.27 | 33.32 | 32.52 | 33.25 | 588,473 | +0.18(+0.54%) |
Jun 30, 2022 | 33.27 | 33.37 | 32.68 | 33.07 | 747,799 | -0.23(-0.70%) |
Jun 29, 2022 | 33.77 | 33.78 | 33.17 | 33.30 | 354,238 | -0.21(-0.64%) |
Jun 28, 2022 | 33.74 | 34.09 | 33.18 | 33.51 | 595,719 | -0.08(-0.23%) |
Jun 27, 2022 | 33.25 | 33.66 | 32.88 | 33.59 | 577,791 | +0.52(+1.56%) |
Jun 24, 2022 | 32.94 | 33.28 | 32.70 | 33.08 | 831,220 | +0.16(+0.48%) |
Jun 23, 2022 | 33.59 | 33.74 | 32.42 | 32.92 | 1,118,078 | -0.74(-2.21%) |
Jun 22, 2022 | 33.21 | 33.84 | 32.94 | 33.66 | 757,917 | +0.22(+0.66%) |
Jun 21, 2022 | 34.02 | 34.45 | 32.89 | 33.44 | 2,184,081 | -0.42(-1.24%) |
Jun 17, 2022 | 33.43 | 33.94 | 33.21 | 33.86 | 902,048 | +0.36(+1.09%) |
Jun 16, 2022 | 34.02 | 34.02 | 33.01 | 33.49 | 1,277,544 | -0.77(-2.25%) |
Jun 15, 2022 | 34.16 | 34.47 | 33.91 | 34.26 | 960,356 | +0.24(+0.71%) |
Jun 14, 2022 | 34.50 | 34.56 | 33.73 | 34.02 | 1,452,837 | -0.47(-1.35%) |
Jun 13, 2022 | 34.79 | 34.94 | 34.36 | 34.49 | 1,634,504 | -0.74(-2.11%) |
Jun 10, 2022 | 35.35 | 35.47 | 34.74 | 35.23 | 973,716 | -0.16(-0.45%) |
Jun 09, 2022 | 35.77 | 36.10 | 35.32 | 35.39 | 988,609 | -0.32(-0.90%) |
Jun 08, 2022 | 35.28 | 35.87 | 34.92 | 35.71 | 1,212,259 | +0.46(+1.31%) |
Jun 07, 2022 | 34.91 | 35.29 | 34.79 | 35.25 | 446,852 | +0.19(+0.55%) |
Jun 06, 2022 | 35.21 | 35.36 | 34.92 | 35.06 | 514,085 | -0.16(-0.45%) |
Jun 03, 2022 | 35.13 | 35.27 | 34.85 | 35.22 | 380,985 | -0.15(-0.43%) |
Jun 02, 2022 | 35.10 | 35.39 | 34.77 | 35.37 | 548,779 | +0.22(+0.63%) |
Jun 01, 2022 | 35.53 | 35.53 | 34.74 | 35.15 | 627,351 | -0.14(-0.39%) |
May 31, 2022 | 35.63 | 35.73 | 34.91 | 35.29 | 689,380 | -0.40(-1.12%) |
May 27, 2022 | 35.47 | 35.73 | 35.22 | 35.69 | 515,173 | +0.45(+1.27%) |
May 26, 2022 | 35.60 | 35.78 | 35.16 | 35.24 | 687,035 | -0.05(-0.16%) |
May 25, 2022 | 35.23 | 35.51 | 35.07 | 35.29 | 401,670 | +0.03(+0.08%) |
May 24, 2022 | 35.11 | 35.41 | 34.53 | 35.27 | 611,212 | -0.03(-0.10%) |
May 23, 2022 | 34.89 | 35.36 | 34.37 | 35.30 | 1,015,879 | +0.56(+1.60%) |
May 20, 2022 | 35.84 | 35.84 | 34.46 | 34.74 | 1,334,473 | -0.65(-1.84%) |
May 19, 2022 | 35.94 | 35.94 | 35.17 | 35.40 | 1,708,025 | -0.69(-1.92%) |
May 18, 2022 | 36.75 | 36.77 | 35.91 | 36.09 | 1,404,261 | -0.66(-1.78%) |
May 17, 2022 | 36.40 | 36.76 | 36.22 | 36.75 | 1,216,016 | +0.52(+1.44%) |
May 16, 2022 | 36.21 | 36.37 | 35.85 | 36.22 | 1,251,912 | +0.44(+1.24%) |
May 13, 2022 | 35.43 | 36.07 | 35.21 | 35.78 | 1,000,269 | +0.66(+1.89%) |
May 12, 2022 | 35.19 | 35.36 | 34.75 | 35.12 | 978,111 | -0.27(-0.77%) |
May 11, 2022 | 35.31 | 35.79 | 35.11 | 35.39 | 746,498 | +0.30(+0.87%) |
May 10, 2022 | 35.42 | 35.85 | 34.85 | 35.09 | 1,004,503 | +0.26(+0.76%) |
May 09, 2022 | 35.92 | 36.11 | 34.76 | 34.82 | 1,169,044 | -1.34(-3.70%) |
May 06, 2022 | 35.75 | 36.40 | 35.52 | 36.16 | 977,855 | +0.80(+2.27%) |
May 05, 2022 | 35.75 | 35.77 | 34.86 | 35.36 | 488,559 | -0.23(-0.65%) |
May 04, 2022 | 35.55 | 35.79 | 35.05 | 35.59 | 554,863 | +0.28(+0.81%) |
May 03, 2022 | 35.07 | 35.50 | 35.04 | 35.30 | 367,965 | +0.28(+0.81%) |
May 02, 2022 | 34.92 | 35.46 | 34.69 | 35.02 | 623,244 | +0.17(+0.49%) |
Apr 29, 2022 | 35.46 | 35.54 | 34.80 | 34.85 | 625,898 | -0.64(-1.79%) |
Apr 28, 2022 | 35.30 | 35.58 | 34.69 | 35.48 | 647,537 | +0.49(+1.40%) |
Apr 27, 2022 | 34.90 | 35.24 | 34.80 | 34.99 | 400,700 | +0.19(+0.55%) |
Apr 26, 2022 | 35.15 | 35.20 | 34.62 | 34.80 | 541,304 | -0.46(-1.30%) |
Apr 25, 2022 | 34.69 | 35.34 | 34.62 | 35.26 | 484,761 | +0.27(+0.78%) |
Apr 22, 2022 | 35.42 | 35.47 | 34.83 | 34.99 | 496,912 | -0.32(-0.92%) |
Apr 21, 2022 | 35.75 | 36.01 | 35.23 | 35.31 | 438,599 | -0.30(-0.86%) |
Apr 20, 2022 | 35.77 | 35.95 | 35.62 | 35.62 | 353,779 | -0.11(-0.30%) |
Apr 19, 2022 | 35.68 | 35.85 | 35.55 | 35.72 | 325,359 | +0.16(+0.45%) |
Apr 18, 2022 | 35.27 | 35.65 | 35.17 | 35.56 | 395,098 | +0.26(+0.75%) |
Apr 14, 2022 | 35.38 | 35.71 | 35.25 | 35.30 | 415,129 | -0.03(-0.09%) |
Apr 13, 2022 | 34.92 | 35.36 | 34.87 | 35.33 | 259,786 | +0.42(+1.19%) |
Apr 12, 2022 | 34.89 | 35.22 | 34.81 | 34.91 | 306,983 | +0.04(+0.11%) |
Apr 11, 2022 | 35.20 | 35.34 | 34.80 | 34.87 | 416,579 | -0.36(-1.01%) |
Apr 08, 2022 | 34.95 | 35.35 | 34.89 | 35.23 | 320,341 | +0.34(+0.99%) |
Apr 07, 2022 | 35.07 | 35.08 | 34.59 | 34.89 | 703,455 | -0.21(-0.60%) |
Apr 06, 2022 | 35.27 | 35.35 | 34.89 | 35.10 | 465,440 | -0.20(-0.56%) |
Apr 05, 2022 | 35.09 | 35.35 | 34.95 | 35.30 | 601,345 | +0.34(+0.97%) |
Apr 04, 2022 | 35.09 | 35.15 | 34.79 | 34.96 | 415,685 | -0.13(-0.36%) |