Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.36 | 37.85 | 35.26 | 37.20 | 1,103,816 | +1.57(+4.40%) |
Apr 27, 2023 | 35.38 | 35.73 | 35.00 | 35.64 | 710,610 | +0.47(+1.35%) |
Apr 26, 2023 | 36.26 | 36.93 | 34.99 | 35.16 | 990,726 | -1.46(-3.99%) |
Apr 25, 2023 | 36.98 | 37.00 | 36.15 | 36.62 | 1,495,611 | -1.24(-3.27%) |
Apr 24, 2023 | 36.50 | 38.09 | 36.50 | 37.86 | 682,628 | +1.38(+3.79%) |
Apr 21, 2023 | 36.53 | 36.86 | 35.91 | 36.48 | 718,031 | +0.15(+0.40%) |
Apr 20, 2023 | 36.52 | 36.93 | 35.88 | 36.33 | 978,527 | -0.76(-2.06%) |
Apr 19, 2023 | 38.18 | 38.25 | 36.68 | 37.10 | 920,788 | -1.71(-4.41%) |
Apr 18, 2023 | 39.06 | 39.44 | 38.55 | 38.81 | 692,114 | -0.45(-1.13%) |
Apr 17, 2023 | 38.39 | 39.60 | 38.22 | 39.26 | 1,395,255 | +0.51(+1.32%) |
Apr 14, 2023 | 39.17 | 39.48 | 38.29 | 38.74 | 978,200 | -0.21(-0.55%) |
Apr 13, 2023 | 38.67 | 39.81 | 38.53 | 38.96 | 987,764 | +0.17(+0.45%) |
Apr 12, 2023 | 38.01 | 38.82 | 37.26 | 38.78 | 1,210,005 | +1.31(+3.49%) |
Apr 11, 2023 | 37.70 | 38.09 | 37.12 | 37.48 | 648,346 | +0.09(+0.23%) |
Apr 10, 2023 | 36.75 | 37.71 | 36.51 | 37.39 | 753,388 | +0.78(+2.14%) |
Apr 06, 2023 | 37.18 | 37.23 | 36.51 | 36.60 | 517,256 | -0.61(-1.64%) |
Apr 05, 2023 | 38.11 | 38.23 | 36.66 | 37.21 | 1,259,353 | -0.79(-2.09%) |
Apr 04, 2023 | 39.52 | 39.52 | 36.74 | 38.01 | 1,452,598 | -1.59(-4.01%) |
Apr 03, 2023 | 39.81 | 40.11 | 38.83 | 39.59 | 1,315,776 | +1.40(+3.67%) |
Mar 31, 2023 | 37.77 | 38.40 | 37.65 | 38.19 | 1,093,133 | +0.36(+0.95%) |
Mar 30, 2023 | 38.85 | 38.85 | 37.58 | 37.83 | 1,032,438 | -0.81(-2.10%) |
Mar 29, 2023 | 39.05 | 39.05 | 38.08 | 38.65 | 1,016,114 | +0.13(+0.33%) |
Mar 28, 2023 | 37.21 | 38.59 | 37.20 | 38.52 | 1,126,591 | +0.80(+2.13%) |
Mar 27, 2023 | 36.54 | 37.96 | 35.90 | 37.72 | 867,127 | +1.62(+4.48%) |
Mar 24, 2023 | 35.27 | 36.30 | 34.85 | 36.10 | 1,133,227 | -0.01(-0.03%) |
Mar 23, 2023 | 37.52 | 38.49 | 35.41 | 36.11 | 1,540,844 | -1.22(-3.27%) |
Mar 22, 2023 | 38.21 | 38.57 | 37.26 | 37.33 | 1,280,469 | -1.13(-2.94%) |
Mar 21, 2023 | 37.91 | 39.61 | 37.78 | 38.46 | 2,554,156 | +1.51(+4.08%) |
Mar 20, 2023 | 34.70 | 37.24 | 34.69 | 36.95 | 2,208,693 | +2.74(+8.00%) |
Mar 17, 2023 | 36.43 | 36.54 | 34.18 | 34.21 | 7,336,117 | -2.20(-6.03%) |
Mar 16, 2023 | 35.73 | 36.71 | 34.52 | 36.41 | 2,508,692 | +0.19(+0.53%) |
Mar 15, 2023 | 36.69 | 36.69 | 35.45 | 36.22 | 3,963,406 | -2.20(-5.72%) |
Mar 14, 2023 | 38.27 | 39.86 | 37.88 | 38.41 | 1,967,855 | +0.78(+2.08%) |
Mar 13, 2023 | 37.44 | 38.23 | 36.99 | 37.63 | 1,961,373 | -0.96(-2.48%) |
Mar 10, 2023 | 39.92 | 40.31 | 38.25 | 38.59 | 1,129,308 | -0.96(-2.42%) |
Mar 09, 2023 | 41.26 | 41.99 | 39.38 | 39.55 | 2,232,842 | -1.65(-3.99%) |
Mar 08, 2023 | 41.65 | 42.28 | 40.65 | 41.19 | 1,270,484 | -0.74(-1.78%) |
Mar 07, 2023 | 43.56 | 43.78 | 41.66 | 41.94 | 1,004,523 | -1.85(-4.22%) |
Mar 06, 2023 | 42.98 | 44.03 | 42.66 | 43.78 | 1,641,692 | +0.71(+1.64%) |
Mar 03, 2023 | 41.66 | 43.16 | 41.66 | 43.08 | 1,473,128 | +0.26(+0.61%) |
Mar 02, 2023 | 41.21 | 43.01 | 41.07 | 42.82 | 2,093,584 | +0.75(+1.79%) |
Mar 01, 2023 | 40.33 | 42.41 | 40.15 | 42.06 | 2,095,916 | +1.72(+4.27%) |
Feb 28, 2023 | 40.27 | 41.22 | 39.82 | 40.34 | 2,404,594 | +0.09(+0.22%) |
Feb 27, 2023 | 36.64 | 40.48 | 36.32 | 40.25 | 3,685,858 | +3.13(+8.42%) |
Feb 24, 2023 | 36.02 | 37.20 | 36.01 | 37.13 | 1,685,236 | +0.32(+0.87%) |
Feb 23, 2023 | 37.87 | 38.05 | 36.29 | 36.81 | 1,777,527 | -0.36(-0.96%) |
Feb 22, 2023 | 38.10 | 38.66 | 36.86 | 37.17 | 2,986,235 | -1.33(-3.44%) |
Feb 21, 2023 | 40.16 | 40.16 | 38.04 | 38.49 | 2,607,751 | -1.94(-4.79%) |
Feb 17, 2023 | 41.76 | 41.76 | 39.99 | 40.43 | 2,246,316 | -1.18(-2.84%) |
Feb 16, 2023 | 41.86 | 43.59 | 41.56 | 41.61 | 2,413,430 | -0.50(-1.19%) |
Feb 15, 2023 | 41.61 | 42.27 | 41.42 | 42.11 | 1,177,868 | -0.01(-0.02%) |
Feb 14, 2023 | 41.27 | 42.29 | 41.12 | 42.12 | 1,303,044 | +0.42(+1.00%) |
Feb 13, 2023 | 41.13 | 42.11 | 40.65 | 41.70 | 1,651,690 | +0.39(+0.94%) |
Feb 10, 2023 | 40.95 | 41.63 | 40.35 | 41.32 | 2,606,724 | +0.45(+1.09%) |
Feb 09, 2023 | 39.55 | 41.45 | 39.14 | 40.87 | 5,390,087 | +0.02(+0.05%) |
Feb 08, 2023 | 39.29 | 41.03 | 38.56 | 40.85 | 2,208,213 | +1.66(+4.25%) |
Feb 07, 2023 | 38.45 | 39.29 | 38.17 | 39.19 | 1,208,232 | +0.79(+2.07%) |
Feb 06, 2023 | 38.15 | 38.44 | 37.87 | 38.40 | 785,485 | +0.36(+0.94%) |
Feb 03, 2023 | 37.52 | 38.92 | 37.41 | 38.04 | 1,369,103 | +0.37(+0.98%) |
Feb 02, 2023 | 38.74 | 38.90 | 37.06 | 37.67 | 1,715,532 | -1.37(-3.52%) |
Feb 01, 2023 | 39.23 | 39.89 | 38.05 | 39.04 | 2,486,048 | -0.33(-0.84%) |
Jan 31, 2023 | 38.93 | 39.38 | 38.41 | 39.37 | 1,219,466 | +0.38(+0.97%) |
Jan 30, 2023 | 39.09 | 39.31 | 38.72 | 38.99 | 1,344,361 | -0.69(-1.73%) |
Jan 27, 2023 | 39.52 | 39.96 | 39.36 | 39.68 | 1,158,409 | +0.04(+0.10%) |
Jan 26, 2023 | 39.67 | 40.40 | 39.13 | 39.64 | 1,128,621 | +0.44(+1.11%) |
Jan 25, 2023 | 39.15 | 39.90 | 38.61 | 39.21 | 1,417,415 | +0.18(+0.47%) |
Jan 24, 2023 | 38.48 | 39.33 | 38.28 | 39.02 | 1,501,384 | +0.39(+1.00%) |
Jan 23, 2023 | 39.29 | 39.49 | 37.80 | 38.64 | 1,977,335 | -0.42(-1.07%) |
Jan 20, 2023 | 39.52 | 39.57 | 38.60 | 39.05 | 1,560,647 | +0.14(+0.35%) |
Jan 19, 2023 | 38.86 | 39.18 | 37.81 | 38.92 | 2,035,567 | +0.48(+1.26%) |
Jan 18, 2023 | 39.60 | 40.16 | 37.68 | 38.43 | 2,657,814 | -0.83(-2.12%) |
Jan 17, 2023 | 38.48 | 39.37 | 38.35 | 39.27 | 2,411,019 | +1.37(+3.63%) |
Jan 13, 2023 | 37.95 | 38.36 | 37.48 | 37.89 | 1,611,979 | +0.15(+0.41%) |
Jan 12, 2023 | 36.79 | 38.29 | 36.68 | 37.74 | 2,169,840 | +1.10(+3.01%) |
Jan 11, 2023 | 37.00 | 37.53 | 36.11 | 36.63 | 2,838,335 | -0.25(-0.68%) |
Jan 10, 2023 | 35.96 | 37.50 | 35.71 | 36.89 | 2,648,931 | +0.76(+2.12%) |
Jan 09, 2023 | 36.49 | 37.13 | 35.90 | 36.12 | 1,972,370 | +0.37(+1.03%) |
Jan 06, 2023 | 35.39 | 36.16 | 35.23 | 35.75 | 8,256,439 | +0.97(+2.78%) |
Jan 05, 2023 | 34.58 | 35.08 | 34.45 | 34.79 | 1,784,424 | -0.06(-0.17%) |
Jan 04, 2023 | 34.38 | 35.30 | 34.13 | 34.84 | 1,013,866 | -0.09(-0.25%) |
Jan 03, 2023 | 36.04 | 36.19 | 34.66 | 34.93 | 1,298,219 | -1.56(-4.27%) |
Dec 30, 2022 | 36.27 | 36.63 | 35.84 | 36.49 | 1,042,873 | -0.09(-0.24%) |
Dec 29, 2022 | 35.53 | 36.77 | 35.46 | 36.58 | 623,462 | +1.06(+3.00%) |
Dec 28, 2022 | 36.28 | 36.28 | 35.02 | 35.51 | 549,357 | -0.93(-2.55%) |
Dec 27, 2022 | 36.87 | 36.93 | 35.86 | 36.44 | 963,691 | -0.27(-0.74%) |
Dec 23, 2022 | 35.90 | 36.91 | 35.66 | 36.71 | 1,380,255 | +1.18(+3.32%) |
Dec 22, 2022 | 35.36 | 35.83 | 34.77 | 35.53 | 1,743,696 | +0.11(+0.30%) |
Dec 21, 2022 | 35.13 | 35.66 | 34.69 | 35.42 | 1,590,538 | +0.55(+1.58%) |
Dec 20, 2022 | 33.36 | 34.94 | 33.31 | 34.87 | 1,932,610 | +1.32(+3.92%) |
Dec 19, 2022 | 33.55 | 34.21 | 33.15 | 33.56 | 1,872,543 | +0.18(+0.55%) |
Dec 16, 2022 | 32.35 | 33.88 | 32.33 | 33.37 | 4,184,390 | +0.02(+0.06%) |
Dec 15, 2022 | 34.01 | 34.39 | 32.76 | 33.35 | 1,797,765 | -0.79(-2.32%) |
Dec 14, 2022 | 34.16 | 34.96 | 33.61 | 34.15 | 2,682,534 | +0.11(+0.31%) |
Dec 13, 2022 | 34.30 | 34.65 | 33.79 | 34.04 | 1,516,953 | +0.71(+2.12%) |
Dec 12, 2022 | 33.65 | 33.95 | 33.08 | 33.33 | 1,452,784 | +0.08(+0.23%) |
Dec 09, 2022 | 34.28 | 35.26 | 33.24 | 33.26 | 1,216,273 | -0.68(-2.00%) |
Dec 08, 2022 | 35.11 | 35.61 | 33.75 | 33.93 | 1,455,938 | -0.45(-1.32%) |
Dec 07, 2022 | 34.51 | 34.97 | 34.18 | 34.39 | 1,178,140 | -0.42(-1.20%) |
Dec 06, 2022 | 34.55 | 35.36 | 34.49 | 34.81 | 1,252,972 | -0.21(-0.61%) |
Dec 05, 2022 | 36.66 | 36.85 | 34.82 | 35.02 | 1,437,581 | -1.39(-3.83%) |
Dec 02, 2022 | 35.65 | 36.54 | 35.15 | 36.41 | 1,059,802 | +0.30(+0.83%) |
Dec 01, 2022 | 36.09 | 36.66 | 35.90 | 36.11 | 813,166 | +0.18(+0.51%) |
Nov 30, 2022 | 34.93 | 36.00 | 34.64 | 35.93 | 1,542,324 | +1.25(+3.60%) |
Nov 29, 2022 | 34.88 | 35.19 | 34.59 | 34.68 | 1,146,402 | +0.15(+0.45%) |
Nov 28, 2022 | 34.73 | 35.04 | 34.41 | 34.52 | 1,268,496 | -0.75(-2.11%) |
Nov 25, 2022 | 35.39 | 35.49 | 34.79 | 35.27 | 729,999 | -0.39(-1.09%) |
Nov 23, 2022 | 35.71 | 36.02 | 35.35 | 35.66 | 1,119,104 | -0.60(-1.65%) |
Nov 22, 2022 | 36.50 | 36.79 | 36.08 | 36.26 | 2,065,703 | +0.47(+1.32%) |
Nov 21, 2022 | 35.92 | 36.11 | 34.31 | 35.78 | 1,509,890 | -1.24(-3.35%) |
Nov 18, 2022 | 37.10 | 37.50 | 35.89 | 37.02 | 1,584,755 | -0.74(-1.95%) |
Nov 17, 2022 | 37.92 | 38.31 | 37.50 | 37.76 | 1,297,366 | -0.79(-2.06%) |
Nov 16, 2022 | 39.43 | 39.44 | 38.44 | 38.55 | 1,008,977 | -0.99(-2.50%) |
Nov 15, 2022 | 39.42 | 40.38 | 38.85 | 39.54 | 1,414,973 | -0.08(-0.20%) |
Nov 14, 2022 | 39.06 | 40.72 | 38.88 | 39.61 | 1,419,598 | -0.18(-0.46%) |
Nov 11, 2022 | 38.37 | 39.91 | 37.58 | 39.80 | 1,423,959 | +0.60(+1.53%) |
Nov 10, 2022 | 38.67 | 39.70 | 38.35 | 39.20 | 1,595,710 | +1.49(+3.95%) |
Nov 09, 2022 | 38.99 | 39.25 | 37.62 | 37.71 | 1,350,968 | -1.73(-4.39%) |
Nov 08, 2022 | 38.88 | 39.81 | 38.12 | 39.44 | 1,923,880 | +0.93(+2.41%) |
Nov 07, 2022 | 36.80 | 39.01 | 36.80 | 38.51 | 2,117,463 | +1.59(+4.30%) |
Nov 04, 2022 | 36.48 | 37.38 | 35.29 | 36.92 | 2,890,241 | +0.98(+2.72%) |
Nov 03, 2022 | 34.74 | 35.99 | 33.87 | 35.95 | 3,077,765 | +2.05(+6.05%) |
Nov 02, 2022 | 33.56 | 33.90 | 1,073,045 | +0.07(+0.20%) | ||
Nov 01, 2022 | 35.08 | 35.36 | 33.68 | 33.83 | 1,659,661 | -1.05(-3.00%) |
Oct 31, 2022 | 34.35 | 35.51 | 34.11 | 34.87 | 1,712,794 | +0.51(+1.49%) |
Oct 28, 2022 | 34.23 | 34.69 | 33.54 | 34.36 | 2,278,982 | +0.47(+1.40%) |
Oct 27, 2022 | 34.86 | 35.59 | 33.75 | 33.89 | 2,273,516 | -0.38(-1.10%) |
Oct 26, 2022 | 35.11 | 35.69 | 34.16 | 34.26 | 1,671,917 | -0.43(-1.23%) |
Oct 25, 2022 | 33.65 | 35.08 | 33.59 | 34.69 | 1,672,532 | +0.87(+2.57%) |
Oct 24, 2022 | 33.02 | 33.88 | 32.84 | 33.82 | 1,551,085 | +0.79(+2.40%) |
Oct 21, 2022 | 31.89 | 33.40 | 31.46 | 33.02 | 2,918,098 | +1.16(+3.64%) |
Oct 20, 2022 | 32.29 | 32.90 | 31.44 | 31.86 | 1,516,831 | -0.34(-1.05%) |
Oct 19, 2022 | 31.67 | 32.40 | 31.45 | 32.20 | 1,090,295 | +0.72(+2.27%) |
Oct 18, 2022 | 32.00 | 32.36 | 31.10 | 31.49 | 1,389,089 | -0.02(-0.06%) |
Oct 17, 2022 | 31.01 | 31.53 | 30.48 | 31.51 | 1,230,008 | +1.24(+4.09%) |
Oct 14, 2022 | 30.66 | 30.92 | 30.03 | 30.27 | 885,692 | -0.83(-2.68%) |
Oct 13, 2022 | 28.81 | 31.17 | 28.81 | 31.10 | 1,382,137 | +2.07(+7.13%) |
Oct 12, 2022 | 27.21 | 29.08 | 26.74 | 29.03 | 1,365,615 | +0.95(+3.38%) |
Oct 11, 2022 | 27.12 | 28.12 | 27.12 | 28.08 | 1,747,232 | +0.59(+2.15%) |
Oct 10, 2022 | 28.60 | 28.90 | 27.42 | 27.49 | 1,745,023 | -1.52(-5.24%) |
Oct 07, 2022 | 28.75 | 29.32 | 28.33 | 29.01 | 3,025,258 | +0.11(+0.37%) |
Oct 06, 2022 | 29.04 | 29.42 | 28.61 | 28.90 | 3,529,392 | -0.58(-1.97%) |
Oct 05, 2022 | 29.48 | 30.08 | 28.32 | 29.48 | 2,055,362 | -0.52(-1.74%) |
Oct 04, 2022 | 29.79 | 30.53 | 29.61 | 30.01 | 1,971,982 | +0.94(+3.23%) |
Oct 03, 2022 | 29.20 | 29.81 | 28.75 | 29.07 | 3,031,863 | +0.45(+1.56%) |
Sep 30, 2022 | 28.57 | 29.20 | 28.38 | 28.62 | 569,055 | -0.12(-0.40%) |
Sep 29, 2022 | 27.63 | 28.77 | 27.54 | 28.74 | 1,379,651 | +0.79(+2.84%) |
Sep 28, 2022 | 26.94 | 28.13 | 26.76 | 27.94 | 1,617,186 | +1.25(+4.68%) |
Sep 27, 2022 | 26.66 | 27.11 | 26.35 | 26.70 | 920,637 | +0.49(+1.88%) |
Sep 26, 2022 | 26.80 | 27.15 | 26.16 | 26.20 | 863,448 | -0.75(-2.80%) |
Sep 23, 2022 | 27.40 | 27.47 | 26.37 | 26.96 | 1,133,308 | -1.55(-5.43%) |
Sep 22, 2022 | 29.34 | 29.64 | 28.45 | 28.51 | 952,037 | -0.49(-1.70%) |
Sep 21, 2022 | 30.35 | 30.40 | 28.83 | 29.00 | 1,357,236 | -0.76(-2.57%) |
Sep 20, 2022 | 30.51 | 30.62 | 29.51 | 29.76 | 876,593 | -1.01(-3.27%) |
Sep 19, 2022 | 30.16 | 31.31 | 30.16 | 30.77 | 1,337,867 | -0.60(-1.91%) |
Sep 16, 2022 | 33.06 | 33.08 | 30.94 | 31.37 | 6,415,112 | -2.27(-6.76%) |
Sep 15, 2022 | 32.38 | 34.30 | 31.99 | 33.64 | 2,443,060 | +0.41(+1.22%) |
Sep 14, 2022 | 32.90 | 33.58 | 32.41 | 33.24 | 2,753,073 | +0.52(+1.60%) |
Sep 13, 2022 | 31.45 | 33.04 | 31.45 | 32.72 | 1,076,507 | -0.49(-1.49%) |
Sep 12, 2022 | 32.35 | 33.21 | 32.10 | 33.21 | 1,333,310 | +1.32(+4.13%) |
Sep 09, 2022 | 31.15 | 32.43 | 31.02 | 31.89 | 1,366,987 | +1.48(+4.87%) |
Sep 08, 2022 | 29.63 | 30.80 | 29.40 | 30.41 | 1,045,962 | +0.74(+2.51%) |
Sep 07, 2022 | 29.09 | 29.78 | 28.42 | 29.67 | 682,780 | -0.20(-0.68%) |
Sep 06, 2022 | 30.35 | 30.35 | 29.53 | 29.87 | 758,971 | -0.22(-0.74%) |
Sep 02, 2022 | 28.96 | 30.44 | 28.60 | 30.09 | 946,312 | +1.57(+5.50%) |
Sep 01, 2022 | 28.48 | 28.54 | 27.82 | 28.53 | 891,309 | -0.84(-2.87%) |
Aug 31, 2022 | 28.36 | 29.67 | 27.89 | 29.37 | 1,049,662 | +0.26(+0.90%) |
Aug 30, 2022 | 29.55 | 29.55 | 28.31 | 29.11 | 588,767 | -0.98(-3.25%) |
Aug 29, 2022 | 29.25 | 30.31 | 28.95 | 30.08 | 831,759 | +0.39(+1.30%) |
Aug 26, 2022 | 30.19 | 30.26 | 29.31 | 29.70 | 504,785 | -0.87(-2.85%) |
Aug 25, 2022 | 30.56 | 30.81 | 30.18 | 30.57 | 720,115 | -0.10(-0.32%) |
Aug 24, 2022 | 30.27 | 31.04 | 30.19 | 30.66 | 1,477,170 | +0.24(+0.80%) |
Aug 23, 2022 | 30.39 | 31.64 | 29.85 | 30.42 | 1,043,985 | +0.31(+1.03%) |
Aug 22, 2022 | 30.67 | 30.72 | 29.44 | 30.11 | 865,764 | -1.14(-3.65%) |
Aug 19, 2022 | 29.95 | 31.51 | 29.71 | 31.25 | 711,970 | -0.43(-1.34%) |
Aug 18, 2022 | 29.71 | 31.78 | 29.57 | 31.68 | 787,111 | +1.76(+5.89%) |
Aug 17, 2022 | 28.86 | 30.02 | 28.55 | 29.92 | 1,086,857 | +0.48(+1.64%) |
Aug 16, 2022 | 30.48 | 30.64 | 29.13 | 29.43 | 624,457 | -1.12(-3.67%) |
Aug 15, 2022 | 30.48 | 30.60 | 29.08 | 30.56 | 494,055 | -1.22(-3.84%) |
Aug 12, 2022 | 31.26 | 31.78 | 30.81 | 31.78 | 1,000,942 | +0.55(+1.77%) |
Aug 11, 2022 | 30.65 | 32.14 | 30.26 | 31.22 | 1,069,848 | +1.25(+4.16%) |
Aug 10, 2022 | 29.98 | 30.25 | 29.03 | 29.98 | 660,275 | +0.02(+0.06%) |
Aug 09, 2022 | 29.03 | 30.38 | 28.70 | 29.96 | 997,416 | +1.10(+3.82%) |
Aug 08, 2022 | 28.86 | 29.30 | 28.29 | 28.85 | 522,462 | +0.00(+0.00%) |
Aug 05, 2022 | 28.10 | 29.63 | 28.10 | 28.85 | 586,152 | +0.34(+1.19%) |
Aug 04, 2022 | 29.57 | 30.07 | 28.41 | 28.52 | 483,333 | -1.11(-3.76%) |
Aug 03, 2022 | 30.00 | 30.25 | 29.21 | 29.63 | 595,416 | -0.31(-1.03%) |
Aug 02, 2022 | 27.94 | 30.87 | 27.93 | 29.94 | 1,035,221 | +2.26(+8.18%) |
Aug 01, 2022 | 28.45 | 28.70 | 27.36 | 27.67 | 390,207 | -1.35(-4.67%) |
Jul 29, 2022 | 28.60 | 29.37 | 28.26 | 29.03 | 911,469 | +0.86(+3.06%) |
Jul 28, 2022 | 27.96 | 28.17 | 27.34 | 28.17 | 779,631 | +0.27(+0.97%) |
Jul 27, 2022 | 26.89 | 28.06 | 26.46 | 27.90 | 564,204 | +1.23(+4.61%) |
Jul 26, 2022 | 27.05 | 27.05 | 26.13 | 26.67 | 377,447 | -0.08(-0.29%) |
Jul 25, 2022 | 25.82 | 26.85 | 25.65 | 26.74 | 430,579 | +1.24(+4.86%) |
Jul 22, 2022 | 25.60 | 26.36 | 25.23 | 25.51 | 1,065,937 | -0.19(-0.75%) |
Jul 21, 2022 | 25.39 | 25.72 | 24.37 | 25.70 | 949,947 | -0.44(-1.67%) |
Jul 20, 2022 | 25.00 | 26.14 | 24.94 | 26.14 | 749,710 | +0.38(+1.47%) |
Jul 19, 2022 | 24.99 | 25.82 | 24.84 | 25.76 | 964,033 | +0.88(+3.54%) |
Jul 18, 2022 | 25.37 | 25.79 | 24.58 | 24.88 | 731,545 | +0.19(+0.78%) |
Jul 15, 2022 | 24.76 | 24.95 | 23.84 | 24.68 | 627,081 | +0.69(+2.86%) |
Jul 14, 2022 | 23.71 | 24.16 | 23.34 | 24.00 | 712,059 | -0.73(-2.94%) |
Jul 13, 2022 | 24.42 | 25.47 | 24.42 | 24.72 | 652,688 | +0.05(+0.20%) |
Jul 12, 2022 | 24.32 | 25.02 | 24.27 | 24.67 | 938,205 | -0.29(-1.16%) |
Jul 11, 2022 | 25.54 | 25.80 | 24.47 | 24.96 | 809,044 | -1.56(-5.87%) |
Jul 08, 2022 | 25.40 | 26.59 | 25.01 | 26.52 | 1,545,370 | +0.88(+3.43%) |
Jul 07, 2022 | 23.08 | 25.74 | 22.82 | 25.64 | 1,000,804 | +2.90(+12.77%) |
Jul 06, 2022 | 23.26 | 23.65 | 21.91 | 22.74 | 1,346,142 | -0.87(-3.69%) |
Jul 05, 2022 | 24.19 | 24.35 | 23.17 | 23.61 | 1,214,988 | -1.01(-4.09%) |
Jul 01, 2022 | 24.48 | 24.66 | 23.94 | 24.62 | 866,967 | +0.09(+0.36%) |
Jun 30, 2022 | 25.62 | 25.92 | 24.31 | 24.53 | 1,002,049 | -1.65(-6.32%) |
Jun 29, 2022 | 26.57 | 26.79 | 25.75 | 26.18 | 1,391,851 | -0.50(-1.89%) |
Jun 28, 2022 | 27.28 | 27.60 | 26.54 | 26.69 | 1,179,408 | -0.51(-1.89%) |
Jun 27, 2022 | 26.37 | 27.38 | 26.29 | 27.20 | 919,032 | +1.48(+5.76%) |
Jun 24, 2022 | 26.60 | 27.38 | 25.69 | 25.72 | 6,087,417 | -0.44(-1.66%) |
Jun 23, 2022 | 28.28 | 28.62 | 25.45 | 26.15 | 1,534,368 | -1.98(-7.05%) |
Jun 22, 2022 | 29.58 | 30.03 | 28.14 | 28.14 | 1,618,368 | -2.79(-9.01%) |
Jun 21, 2022 | 30.93 | 31.88 | 30.55 | 30.93 | 1,185,949 | +0.50(+1.65%) |
Jun 17, 2022 | 30.05 | 30.99 | 29.57 | 30.42 | 1,409,067 | +0.31(+1.03%) |
Jun 16, 2022 | 29.68 | 30.63 | 29.24 | 30.11 | 831,363 | -0.71(-2.29%) |
Jun 15, 2022 | 30.64 | 31.60 | 30.38 | 30.82 | 525,820 | +0.07(+0.22%) |
Jun 14, 2022 | 31.45 | 31.78 | 30.31 | 30.75 | 501,570 | -0.35(-1.12%) |
Jun 13, 2022 | 32.22 | 32.35 | 30.41 | 31.10 | 851,367 | -2.14(-6.43%) |
Jun 10, 2022 | 33.34 | 34.18 | 32.44 | 33.24 | 780,448 | -0.61(-1.80%) |
Jun 09, 2022 | 35.71 | 35.76 | 33.82 | 33.85 | 977,119 | -2.69(-7.36%) |
Jun 08, 2022 | 35.96 | 36.69 | 34.93 | 36.54 | 708,336 | +0.61(+1.70%) |
Jun 07, 2022 | 35.28 | 36.55 | 34.81 | 35.93 | 797,297 | +0.42(+1.17%) |
Jun 06, 2022 | 35.70 | 36.64 | 35.05 | 35.51 | 1,036,749 | +0.61(+1.75%) |
Jun 03, 2022 | 35.54 | 36.01 | 34.13 | 34.90 | 912,469 | -0.80(-2.25%) |
Jun 02, 2022 | 36.06 | 36.32 | 35.24 | 35.70 | 852,578 | -0.36(-0.99%) |
Jun 01, 2022 | 36.09 | 37.34 | 35.80 | 36.06 | 1,883,599 | +0.96(+2.73%) |
May 31, 2022 | 35.14 | 36.35 | 34.37 | 35.11 | 1,004,565 | -0.99(-2.73%) |
May 27, 2022 | 35.98 | 36.55 | 35.47 | 36.09 | 786,074 | +0.40(+1.11%) |
May 26, 2022 | 34.41 | 35.98 | 34.32 | 35.70 | 1,078,197 | +1.42(+4.15%) |
May 25, 2022 | 32.71 | 34.83 | 32.71 | 34.27 | 740,638 | +1.83(+5.64%) |
May 24, 2022 | 31.99 | 32.81 | 31.32 | 32.44 | 690,338 | +0.19(+0.60%) |
May 23, 2022 | 31.26 | 32.82 | 30.90 | 32.25 | 1,028,356 | +1.37(+4.45%) |
May 20, 2022 | 31.92 | 32.37 | 29.80 | 30.88 | 806,716 | -0.72(-2.27%) |
May 19, 2022 | 31.49 | 32.80 | 31.10 | 31.59 | 551,977 | -0.24(-0.76%) |
May 18, 2022 | 33.80 | 33.87 | 30.84 | 31.83 | 739,539 | -1.96(-5.81%) |
May 17, 2022 | 35.00 | 35.33 | 33.40 | 33.80 | 929,230 | -0.55(-1.61%) |
May 16, 2022 | 33.52 | 35.15 | 33.21 | 34.35 | 1,881,876 | +0.83(+2.48%) |
May 13, 2022 | 31.82 | 33.99 | 31.82 | 33.52 | 854,133 | +2.12(+6.75%) |
May 12, 2022 | 31.06 | 31.41 | 29.33 | 31.40 | 891,779 | +0.75(+2.46%) |
May 11, 2022 | 30.46 | 32.11 | 30.46 | 30.64 | 964,000 | +0.93(+3.13%) |
May 10, 2022 | 31.18 | 31.80 | 29.43 | 29.72 | 811,254 | -0.96(-3.12%) |
May 09, 2022 | 32.15 | 32.48 | 29.63 | 30.67 | 986,248 | -2.04(-6.24%) |
May 06, 2022 | 33.00 | 33.36 | 32.19 | 32.72 | 382,369 | +0.02(+0.06%) |
May 05, 2022 | 32.41 | 32.96 | 31.34 | 32.70 | 471,922 | +0.15(+0.48%) |
May 04, 2022 | 32.38 | 32.71 | 31.06 | 32.54 | 759,683 | +0.59(+1.85%) |
May 03, 2022 | 30.04 | 32.25 | 29.99 | 31.95 | 780,087 | +2.12(+7.10%) |