Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.72 | 37.08 | 36.59 | 37.07 | 213,824 | +0.20(+0.54%) |
Apr 27, 2023 | 36.11 | 36.97 | 36.07 | 36.87 | 78,956 | +1.75(+5.00%) |
Apr 26, 2023 | 35.55 | 35.71 | 35.07 | 35.12 | 40,542 | -0.33(-0.92%) |
Apr 25, 2023 | 35.82 | 35.86 | 35.44 | 35.45 | 170,511 | -0.55(-1.52%) |
Apr 24, 2023 | 36.05 | 36.22 | 35.79 | 35.99 | 180,630 | -0.07(-0.19%) |
Apr 21, 2023 | 35.93 | 36.08 | 35.80 | 36.06 | 35,906 | +0.09(+0.25%) |
Apr 20, 2023 | 35.98 | 36.28 | 35.86 | 35.97 | 50,545 | -0.35(-0.96%) |
Apr 19, 2023 | 36.17 | 36.45 | 36.14 | 36.32 | 51,238 | -0.24(-0.65%) |
Apr 18, 2023 | 36.89 | 36.96 | 36.52 | 36.56 | 180,539 | -0.20(-0.54%) |
Apr 17, 2023 | 36.53 | 36.80 | 36.49 | 36.76 | 88,392 | -0.24(-0.65%) |
Apr 14, 2023 | 36.91 | 37.15 | 36.69 | 37.00 | 31,669 | -0.08(-0.21%) |
Apr 13, 2023 | 36.64 | 37.08 | 36.64 | 37.07 | 153,214 | +0.73(+2.02%) |
Apr 12, 2023 | 37.02 | 37.05 | 36.32 | 36.34 | 53,517 | -0.38(-1.03%) |
Apr 11, 2023 | 36.82 | 36.87 | 36.68 | 36.72 | 72,504 | -0.07(-0.19%) |
Apr 10, 2023 | 36.57 | 36.79 | 36.39 | 36.79 | 63,746 | -0.02(-0.05%) |
Apr 06, 2023 | 36.28 | 36.92 | 36.13 | 36.81 | 42,253 | +0.52(+1.42%) |
Apr 05, 2023 | 36.40 | 36.41 | 36.06 | 36.29 | 46,224 | -0.14(-0.38%) |
Apr 04, 2023 | 36.48 | 36.51 | 36.16 | 36.43 | 495,887 | +0.05(+0.14%) |
Apr 03, 2023 | 36.10 | 36.40 | 35.98 | 36.38 | 165,698 | +0.09(+0.25%) |
Mar 31, 2023 | 35.61 | 36.30 | 35.61 | 36.29 | 312,962 | +0.74(+2.08%) |
Mar 30, 2023 | 35.56 | 35.61 | 35.42 | 35.55 | 55,309 | +0.15(+0.43%) |
Mar 29, 2023 | 35.30 | 35.43 | 35.15 | 35.40 | 158,430 | +0.45(+1.28%) |
Mar 28, 2023 | 35.17 | 35.17 | 34.78 | 34.95 | 118,125 | -0.31(-0.87%) |
Mar 27, 2023 | 35.39 | 35.55 | 35.10 | 35.26 | 98,491 | -0.12(-0.34%) |
Mar 24, 2023 | 35.29 | 35.41 | 34.97 | 35.38 | 105,252 | +0.08(+0.22%) |
Mar 23, 2023 | 35.13 | 35.69 | 34.98 | 35.30 | 72,945 | +0.53(+1.51%) |
Mar 22, 2023 | 35.39 | 35.79 | 34.77 | 34.77 | 128,551 | -0.64(-1.82%) |
Mar 21, 2023 | 34.94 | 35.49 | 34.94 | 35.42 | 153,849 | +0.75(+2.17%) |
Mar 20, 2023 | 34.37 | 34.77 | 34.36 | 34.66 | 174,297 | +0.26(+0.75%) |
Mar 17, 2023 | 34.62 | 34.80 | 34.28 | 34.41 | 104,990 | -0.32(-0.91%) |
Mar 16, 2023 | 33.81 | 34.76 | 33.81 | 34.72 | 158,632 | +0.76(+2.24%) |
Mar 15, 2023 | 33.30 | 33.98 | 33.11 | 33.96 | 79,599 | +0.33(+0.98%) |
Mar 14, 2023 | 33.40 | 33.74 | 33.26 | 33.63 | 173,528 | +0.77(+2.34%) |
Mar 13, 2023 | 32.64 | 33.29 | 32.36 | 32.86 | 41,211 | -0.03(-0.09%) |
Mar 10, 2023 | 33.37 | 33.42 | 32.73 | 32.89 | 45,970 | -0.53(-1.60%) |
Mar 09, 2023 | 34.30 | 34.49 | 33.34 | 33.43 | 74,652 | -0.83(-2.43%) |
Mar 08, 2023 | 34.28 | 34.44 | 34.10 | 34.26 | 24,911 | -0.03(-0.10%) |
Mar 07, 2023 | 34.74 | 34.91 | 34.24 | 34.29 | 51,208 | -0.38(-1.10%) |
Mar 06, 2023 | 34.87 | 35.18 | 34.67 | 34.67 | 52,128 | -0.04(-0.11%) |
Mar 03, 2023 | 34.29 | 34.77 | 34.29 | 34.71 | 34,573 | +0.68(+2.01%) |
Mar 02, 2023 | 33.53 | 34.09 | 33.48 | 34.03 | 37,704 | +0.29(+0.85%) |
Mar 01, 2023 | 33.89 | 34.05 | 33.68 | 33.74 | 61,197 | -0.26(-0.76%) |
Feb 28, 2023 | 33.99 | 34.21 | 33.95 | 34.00 | 57,763 | +0.01(+0.03%) |
Feb 27, 2023 | 34.11 | 34.23 | 33.89 | 33.99 | 46,827 | +0.11(+0.32%) |
Feb 24, 2023 | 33.84 | 33.94 | 33.65 | 33.88 | 38,996 | -0.55(-1.61%) |
Feb 23, 2023 | 34.63 | 34.63 | 34.03 | 34.44 | 36,579 | -0.14(-0.40%) |
Feb 22, 2023 | 34.47 | 34.70 | 34.40 | 34.57 | 94,730 | +0.07(+0.20%) |
Feb 21, 2023 | 34.92 | 35.01 | 34.50 | 34.51 | 69,387 | -0.81(-2.30%) |
Feb 17, 2023 | 35.15 | 35.35 | 34.99 | 35.32 | 48,324 | -0.06(-0.17%) |
Feb 16, 2023 | 35.39 | 35.86 | 35.25 | 35.38 | 98,919 | -0.60(-1.68%) |
Feb 15, 2023 | 35.30 | 35.98 | 35.29 | 35.98 | 65,721 | +0.64(+1.82%) |
Feb 14, 2023 | 35.18 | 35.42 | 34.87 | 35.34 | 48,708 | +0.04(+0.11%) |
Feb 13, 2023 | 35.04 | 35.43 | 34.95 | 35.30 | 75,559 | +0.35(+0.99%) |
Feb 10, 2023 | 35.17 | 35.28 | 34.83 | 34.95 | 45,094 | -0.31(-0.87%) |
Feb 09, 2023 | 36.55 | 36.55 | 35.17 | 35.26 | 69,141 | -0.87(-2.41%) |
Feb 08, 2023 | 36.65 | 36.65 | 35.94 | 36.13 | 472,189 | -1.06(-2.85%) |
Feb 07, 2023 | 36.53 | 37.29 | 36.41 | 37.19 | 39,730 | +0.57(+1.57%) |
Feb 06, 2023 | 36.68 | 36.87 | 36.44 | 36.61 | 42,720 | -0.45(-1.23%) |
Feb 03, 2023 | 36.99 | 37.85 | 36.89 | 37.07 | 93,438 | -0.76(-2.01%) |
Feb 02, 2023 | 37.30 | 38.07 | 37.20 | 37.83 | 186,467 | +1.97(+5.49%) |
Feb 01, 2023 | 35.18 | 35.99 | 34.99 | 35.86 | 91,542 | +0.49(+1.40%) |
Jan 31, 2023 | 34.88 | 35.37 | 34.88 | 35.37 | 49,998 | +0.49(+1.42%) |
Jan 30, 2023 | 35.12 | 35.28 | 34.84 | 34.87 | 57,424 | -0.56(-1.59%) |
Jan 27, 2023 | 35.05 | 35.62 | 35.05 | 35.44 | 145,854 | +0.32(+0.90%) |
Jan 26, 2023 | 34.90 | 35.14 | 34.67 | 35.12 | 73,303 | +0.48(+1.40%) |
Jan 25, 2023 | 34.24 | 34.68 | 34.14 | 34.63 | 43,061 | +0.13(+0.37%) |
Jan 24, 2023 | 34.39 | 34.79 | 34.39 | 34.51 | 195,522 | -0.19(-0.54%) |
Jan 23, 2023 | 34.18 | 34.77 | 34.07 | 34.69 | 90,060 | +0.55(+1.62%) |
Jan 20, 2023 | 33.41 | 34.14 | 33.22 | 34.14 | 173,206 | +1.11(+3.35%) |
Jan 19, 2023 | 32.74 | 33.22 | 32.72 | 33.03 | 62,259 | +0.07(+0.21%) |
Jan 18, 2023 | 33.57 | 33.57 | 32.88 | 32.96 | 47,620 | -0.40(-1.19%) |
Jan 17, 2023 | 33.61 | 33.61 | 33.11 | 33.36 | 159,347 | -0.21(-0.62%) |
Jan 13, 2023 | 33.19 | 33.62 | 33.17 | 33.57 | 47,139 | +0.17(+0.50%) |
Jan 12, 2023 | 33.22 | 33.53 | 32.81 | 33.40 | 40,862 | +0.28(+0.84%) |
Jan 11, 2023 | 32.84 | 33.12 | 32.73 | 33.12 | 294,115 | +0.40(+1.21%) |
Jan 10, 2023 | 32.05 | 32.72 | 32.05 | 32.72 | 61,675 | +0.45(+1.38%) |
Jan 09, 2023 | 32.34 | 32.65 | 32.26 | 32.28 | 91,531 | +0.11(+0.34%) |
Jan 06, 2023 | 31.89 | 32.28 | 31.57 | 32.17 | 172,520 | +0.54(+1.72%) |
Jan 05, 2023 | 31.54 | 31.82 | 31.32 | 31.63 | 34,283 | -0.05(-0.16%) |
Jan 04, 2023 | 31.46 | 31.80 | 31.24 | 31.68 | 59,876 | +0.60(+1.94%) |
Jan 03, 2023 | 31.07 | 31.34 | 30.80 | 31.07 | 67,876 | +0.35(+1.13%) |
Dec 30, 2022 | 30.37 | 30.76 | 30.25 | 30.73 | 109,172 | +0.01(+0.03%) |
Dec 29, 2022 | 30.10 | 30.83 | 30.10 | 30.72 | 131,567 | +0.81(+2.71%) |
Dec 28, 2022 | 30.19 | 30.49 | 29.89 | 29.91 | 194,005 | -0.44(-1.44%) |
Dec 27, 2022 | 30.50 | 30.56 | 30.12 | 30.34 | 154,918 | -0.29(-0.93%) |
Dec 23, 2022 | 30.26 | 30.64 | 30.20 | 30.63 | 100,077 | +0.23(+0.75%) |
Dec 22, 2022 | 30.26 | 30.40 | 29.84 | 30.40 | 73,345 | -0.27(-0.87%) |
Dec 21, 2022 | 30.36 | 30.80 | 30.28 | 30.67 | 110,561 | +0.43(+1.41%) |
Dec 20, 2022 | 29.86 | 30.28 | 29.83 | 30.24 | 960,592 | +0.22(+0.72%) |
Dec 19, 2022 | 30.58 | 30.60 | 29.94 | 30.02 | 79,462 | -0.67(-2.19%) |
Dec 16, 2022 | 30.68 | 30.92 | 30.51 | 30.70 | 78,172 | -0.08(-0.25%) |
Dec 15, 2022 | 31.42 | 31.42 | 30.67 | 30.77 | 95,553 | -1.19(-3.73%) |
Dec 14, 2022 | 32.02 | 32.48 | 31.72 | 31.97 | 62,747 | -0.37(-1.16%) |
Dec 13, 2022 | 32.96 | 33.23 | 32.16 | 32.34 | 145,329 | +0.47(+1.49%) |
Dec 12, 2022 | 31.62 | 31.87 | 31.43 | 31.87 | 109,420 | +0.27(+0.84%) |
Dec 09, 2022 | 31.50 | 31.94 | 31.38 | 31.60 | 100,762 | +0.05(+0.16%) |
Dec 08, 2022 | 31.74 | 31.78 | 31.46 | 31.55 | 89,508 | +0.01(+0.03%) |
Dec 07, 2022 | 31.64 | 31.80 | 31.50 | 31.54 | 80,607 | -0.28(-0.87%) |
Dec 06, 2022 | 32.61 | 32.61 | 31.68 | 31.82 | 65,247 | -0.86(-2.63%) |
Dec 05, 2022 | 33.05 | 33.20 | 32.62 | 32.68 | 52,937 | -0.65(-1.95%) |
Dec 02, 2022 | 32.73 | 33.38 | 32.73 | 33.33 | 45,774 | +0.06(+0.18%) |
Dec 01, 2022 | 33.18 | 33.49 | 33.11 | 33.27 | 120,636 | +0.16(+0.48%) |
Nov 30, 2022 | 31.81 | 33.13 | 31.75 | 33.11 | 120,715 | +1.31(+4.13%) |
Nov 29, 2022 | 31.88 | 31.91 | 31.57 | 31.80 | 475,293 | +0.00(+0.00%) |
Nov 28, 2022 | 32.11 | 32.25 | 31.74 | 31.80 | 278,662 | -0.54(-1.68%) |
Nov 25, 2022 | 32.34 | 32.47 | 32.33 | 32.34 | 20,244 | -0.16(-0.49%) |
Nov 23, 2022 | 32.08 | 32.56 | 32.08 | 32.50 | 73,586 | +0.41(+1.29%) |
Nov 22, 2022 | 31.70 | 32.10 | 31.48 | 32.09 | 54,982 | +0.41(+1.31%) |
Nov 21, 2022 | 32.02 | 32.13 | 31.56 | 31.67 | 98,430 | -0.26(-0.80%) |
Nov 18, 2022 | 32.36 | 32.36 | 31.74 | 31.93 | 93,491 | -0.11(-0.34%) |
Nov 17, 2022 | 31.75 | 32.17 | 31.55 | 32.04 | 77,212 | -0.27(-0.82%) |
Nov 16, 2022 | 32.52 | 32.52 | 32.20 | 32.30 | 67,296 | -0.35(-1.06%) |
Nov 15, 2022 | 32.82 | 33.04 | 32.26 | 32.65 | 182,130 | +0.53(+1.66%) |
Nov 14, 2022 | 32.05 | 32.61 | 32.05 | 32.11 | 85,679 | -0.15(-0.46%) |
Nov 11, 2022 | 31.36 | 32.38 | 31.36 | 32.26 | 84,155 | +0.85(+2.70%) |
Nov 10, 2022 | 30.88 | 31.43 | 30.59 | 31.41 | 96,292 | +1.78(+5.99%) |
Nov 09, 2022 | 30.00 | 30.10 | 29.59 | 29.64 | 64,101 | -0.66(-2.18%) |
Nov 08, 2022 | 30.21 | 30.67 | 29.93 | 30.30 | 229,303 | +0.10(+0.33%) |
Nov 07, 2022 | 29.97 | 30.24 | 29.83 | 30.20 | 189,676 | +0.45(+1.53%) |
Nov 04, 2022 | 30.07 | 30.07 | 29.31 | 29.75 | 106,009 | +0.07(+0.23%) |
Nov 03, 2022 | 30.02 | 30.07 | 29.63 | 29.68 | 82,614 | -0.70(-2.31%) |
Nov 02, 2022 | 31.22 | 30.35 | 30.38 | 51,599 | -0.97(-3.08%) | |
Nov 01, 2022 | 31.97 | 32.07 | 31.35 | 31.35 | 91,974 | -0.25(-0.78%) |
Oct 31, 2022 | 31.81 | 31.86 | 31.41 | 31.59 | 74,171 | -0.41(-1.29%) |
Oct 28, 2022 | 31.30 | 32.03 | 31.30 | 32.01 | 65,725 | +0.81(+2.59%) |
Oct 27, 2022 | 31.60 | 31.91 | 31.17 | 31.20 | 137,443 | -1.06(-3.27%) |
Oct 26, 2022 | 32.39 | 33.03 | 32.24 | 32.25 | 93,877 | -0.98(-2.94%) |
Oct 25, 2022 | 32.46 | 33.29 | 32.46 | 33.23 | 100,853 | +0.88(+2.71%) |
Oct 24, 2022 | 32.24 | 32.48 | 32.09 | 32.35 | 75,052 | +0.17(+0.52%) |
Oct 21, 2022 | 31.51 | 32.19 | 31.43 | 32.18 | 45,339 | +0.19(+0.59%) |
Oct 20, 2022 | 31.95 | 32.58 | 31.87 | 32.00 | 44,433 | +0.11(+0.34%) |
Oct 19, 2022 | 32.00 | 32.33 | 31.75 | 31.89 | 170,349 | -0.10(-0.31%) |
Oct 18, 2022 | 32.42 | 32.51 | 31.71 | 31.99 | 137,589 | +0.27(+0.84%) |
Oct 17, 2022 | 31.28 | 31.89 | 31.28 | 31.72 | 104,047 | +0.99(+3.21%) |
Oct 14, 2022 | 31.60 | 31.71 | 30.68 | 30.73 | 276,417 | -0.55(-1.77%) |
Oct 13, 2022 | 29.93 | 31.40 | 29.80 | 31.29 | 45,738 | +0.68(+2.22%) |
Oct 12, 2022 | 30.61 | 30.79 | 30.52 | 30.61 | 91,996 | -0.03(-0.10%) |
Oct 11, 2022 | 31.00 | 31.18 | 30.48 | 30.63 | 148,459 | -0.57(-1.83%) |
Oct 10, 2022 | 31.38 | 31.51 | 30.93 | 31.21 | 175,575 | -0.14(-0.44%) |
Oct 07, 2022 | 31.83 | 31.83 | 31.21 | 31.35 | 81,178 | -0.93(-2.87%) |
Oct 06, 2022 | 32.34 | 32.74 | 32.15 | 32.27 | 46,922 | -0.16(-0.49%) |
Oct 05, 2022 | 32.21 | 32.55 | 31.74 | 32.43 | 73,888 | -0.26(-0.78%) |
Oct 04, 2022 | 32.19 | 32.72 | 32.17 | 32.69 | 259,010 | +1.00(+3.14%) |
Oct 03, 2022 | 31.12 | 31.85 | 31.05 | 31.69 | 344,977 | +0.83(+2.69%) |
Sep 30, 2022 | 31.18 | 31.67 | 30.80 | 30.86 | 44,884 | -0.35(-1.11%) |
Sep 29, 2022 | 31.61 | 31.61 | 30.92 | 31.21 | 62,275 | -0.83(-2.59%) |
Sep 28, 2022 | 31.17 | 32.14 | 31.17 | 32.04 | 75,412 | +1.01(+3.24%) |
Sep 27, 2022 | 31.48 | 31.74 | 30.87 | 31.03 | 46,922 | -0.12(-0.38%) |
Sep 26, 2022 | 31.49 | 31.84 | 31.11 | 31.15 | 114,598 | -0.52(-1.65%) |
Sep 23, 2022 | 31.98 | 31.98 | 31.30 | 31.67 | 97,843 | -0.64(-1.98%) |
Sep 22, 2022 | 32.44 | 32.60 | 32.25 | 32.31 | 118,159 | -0.28(-0.85%) |
Sep 21, 2022 | 33.48 | 33.52 | 32.57 | 32.59 | 60,354 | -0.74(-2.22%) |
Sep 20, 2022 | 33.56 | 33.69 | 33.25 | 33.33 | 57,030 | -0.58(-1.72%) |
Sep 19, 2022 | 33.48 | 33.91 | 33.41 | 33.91 | 50,769 | +0.14(+0.41%) |
Sep 16, 2022 | 33.84 | 33.89 | 33.49 | 33.77 | 197,600 | -0.42(-1.22%) |
Sep 15, 2022 | 34.26 | 34.75 | 34.12 | 34.19 | 80,551 | -0.18(-0.52%) |
Sep 14, 2022 | 34.44 | 34.44 | 33.89 | 34.37 | 76,154 | +0.03(+0.09%) |
Sep 13, 2022 | 35.17 | 35.22 | 34.25 | 34.34 | 58,166 | -1.86(-5.14%) |
Sep 12, 2022 | 35.99 | 36.33 | 35.92 | 36.20 | 53,012 | +0.28(+0.77%) |
Sep 09, 2022 | 35.13 | 35.94 | 35.13 | 35.92 | 46,759 | +1.01(+2.90%) |
Sep 08, 2022 | 34.61 | 35.08 | 34.51 | 34.91 | 116,227 | -0.04(-0.11%) |
Sep 07, 2022 | 34.29 | 35.00 | 34.29 | 34.95 | 68,735 | +0.63(+1.84%) |
Sep 06, 2022 | 34.72 | 34.74 | 34.12 | 34.32 | 88,751 | -0.41(-1.19%) |
Sep 02, 2022 | 35.59 | 35.61 | 34.62 | 34.73 | 42,192 | -0.62(-1.75%) |
Sep 01, 2022 | 35.04 | 35.37 | 34.76 | 35.35 | 55,837 | +0.22(+0.62%) |
Aug 31, 2022 | 35.65 | 35.78 | 35.12 | 35.13 | 50,104 | +0.02(+0.06%) |
Aug 30, 2022 | 35.57 | 35.64 | 34.90 | 35.11 | 42,163 | -0.32(-0.92%) |
Aug 29, 2022 | 35.43 | 35.79 | 35.40 | 35.44 | 84,600 | -0.30(-0.83%) |
Aug 26, 2022 | 36.83 | 36.96 | 35.73 | 35.73 | 45,729 | -1.20(-3.25%) |
Aug 25, 2022 | 36.40 | 36.93 | 36.37 | 36.93 | 40,732 | +0.69(+1.90%) |
Aug 24, 2022 | 35.95 | 36.47 | 35.92 | 36.25 | 89,356 | +0.24(+0.66%) |
Aug 23, 2022 | 36.21 | 36.49 | 36.00 | 36.01 | 98,262 | -0.28(-0.76%) |
Aug 22, 2022 | 36.77 | 36.85 | 36.25 | 36.28 | 83,038 | -1.09(-2.92%) |
Aug 19, 2022 | 37.69 | 37.70 | 37.22 | 37.38 | 110,017 | -0.63(-1.66%) |
Aug 18, 2022 | 38.07 | 38.15 | 37.77 | 38.01 | 33,493 | -0.13(-0.34%) |
Aug 17, 2022 | 38.50 | 38.58 | 38.11 | 38.13 | 47,359 | -0.83(-2.12%) |
Aug 16, 2022 | 38.66 | 39.17 | 38.61 | 38.96 | 45,429 | +0.08(+0.20%) |
Aug 15, 2022 | 38.51 | 38.93 | 38.48 | 38.88 | 85,221 | +0.20(+0.51%) |
Aug 12, 2022 | 38.46 | 38.71 | 38.25 | 38.69 | 43,856 | +0.64(+1.68%) |
Aug 11, 2022 | 38.39 | 38.85 | 38.03 | 38.05 | 57,044 | +0.15(+0.39%) |
Aug 10, 2022 | 37.65 | 38.02 | 37.65 | 37.90 | 38,993 | +0.97(+2.64%) |
Aug 09, 2022 | 37.18 | 37.18 | 36.77 | 36.92 | 73,656 | -0.42(-1.13%) |
Aug 08, 2022 | 37.29 | 37.95 | 37.29 | 37.35 | 56,203 | +0.25(+0.66%) |
Aug 05, 2022 | 36.78 | 37.10 | 36.71 | 37.10 | 39,649 | -0.26(-0.68%) |
Aug 04, 2022 | 37.23 | 37.48 | 37.07 | 37.36 | 30,405 | +0.13(+0.34%) |
Aug 03, 2022 | 36.48 | 37.33 | 36.48 | 37.23 | 45,688 | +0.88(+2.43%) |
Aug 02, 2022 | 36.16 | 36.75 | 36.16 | 36.35 | 47,568 | +0.03(+0.09%) |
Aug 01, 2022 | 36.05 | 36.63 | 35.87 | 36.31 | 333,312 | +0.00(+0.00%) |
Jul 29, 2022 | 36.04 | 36.38 | 35.77 | 36.31 | 48,476 | -0.01(-0.03%) |
Jul 28, 2022 | 36.11 | 36.32 | 35.65 | 36.32 | 95,673 | -0.25(-0.67%) |
Jul 27, 2022 | 35.72 | 36.72 | 35.72 | 36.57 | 49,411 | +1.36(+3.86%) |
Jul 26, 2022 | 35.61 | 35.61 | 35.13 | 35.21 | 58,673 | -0.64(-1.78%) |
Jul 25, 2022 | 36.00 | 36.19 | 35.66 | 35.85 | 41,985 | -0.10(-0.27%) |
Jul 22, 2022 | 36.60 | 36.85 | 35.72 | 35.95 | 60,670 | -1.39(-3.72%) |
Jul 21, 2022 | 37.12 | 37.35 | 36.60 | 37.34 | 59,203 | -0.04(-0.11%) |
Jul 20, 2022 | 36.89 | 37.57 | 36.89 | 37.38 | 46,291 | +0.56(+1.52%) |
Jul 19, 2022 | 36.08 | 36.86 | 36.08 | 36.82 | 58,899 | +1.14(+3.20%) |
Jul 18, 2022 | 36.04 | 36.27 | 35.55 | 35.67 | 42,677 | -0.09(-0.25%) |
Jul 15, 2022 | 35.30 | 35.79 | 35.30 | 35.76 | 36,593 | +0.86(+2.45%) |
Jul 14, 2022 | 34.94 | 35.06 | 34.53 | 34.91 | 49,628 | -0.45(-1.28%) |
Jul 13, 2022 | 35.00 | 35.58 | 35.00 | 35.36 | 96,229 | -0.20(-0.55%) |
Jul 12, 2022 | 35.58 | 35.97 | 35.45 | 35.56 | 62,117 | +0.00(+0.00%) |
Jul 11, 2022 | 36.22 | 36.26 | 35.53 | 35.56 | 98,966 | -1.03(-2.82%) |
Jul 08, 2022 | 36.39 | 36.84 | 36.28 | 36.59 | 53,775 | -0.15(-0.40%) |
Jul 07, 2022 | 36.22 | 36.85 | 36.22 | 36.74 | 59,056 | +0.61(+1.69%) |
Jul 06, 2022 | 36.19 | 36.39 | 35.85 | 36.13 | 50,449 | -0.07(-0.19%) |
Jul 05, 2022 | 34.97 | 36.21 | 34.67 | 36.20 | 51,036 | +0.77(+2.17%) |
Jul 01, 2022 | 34.92 | 35.48 | 34.78 | 35.43 | 40,336 | +0.39(+1.12%) |
Jun 30, 2022 | 35.13 | 35.53 | 34.60 | 35.03 | 43,768 | -0.49(-1.39%) |
Jun 29, 2022 | 35.46 | 35.59 | 35.11 | 35.53 | 49,617 | +0.07(+0.19%) |
Jun 28, 2022 | 36.50 | 36.79 | 35.43 | 35.46 | 79,782 | -0.94(-2.60%) |
Jun 27, 2022 | 36.79 | 36.79 | 36.29 | 36.40 | 58,127 | -0.30(-0.80%) |
Jun 24, 2022 | 35.73 | 36.71 | 35.73 | 36.70 | 44,271 | +1.20(+3.38%) |
Jun 23, 2022 | 35.18 | 35.56 | 34.92 | 35.50 | 45,907 | +0.48(+1.38%) |
Jun 22, 2022 | 34.65 | 35.51 | 34.63 | 35.02 | 84,853 | +0.08(+0.23%) |
Jun 21, 2022 | 35.01 | 35.40 | 34.92 | 34.94 | 70,316 | +0.35(+1.02%) |
Jun 17, 2022 | 34.08 | 34.81 | 34.02 | 34.58 | 186,092 | +0.59(+1.73%) |
Jun 16, 2022 | 34.55 | 34.66 | 33.81 | 33.99 | 85,118 | -1.34(-3.81%) |
Jun 15, 2022 | 34.84 | 35.80 | 34.84 | 35.34 | 195,264 | +0.85(+2.48%) |
Jun 14, 2022 | 34.71 | 34.85 | 34.26 | 34.49 | 129,622 | -0.11(-0.31%) |
Jun 13, 2022 | 35.36 | 35.55 | 34.50 | 34.59 | 96,035 | -1.77(-4.86%) |
Jun 10, 2022 | 36.81 | 36.91 | 36.31 | 36.36 | 118,743 | -1.07(-2.86%) |
Jun 09, 2022 | 38.26 | 38.50 | 37.43 | 37.43 | 68,124 | -1.09(-2.83%) |
Jun 08, 2022 | 38.47 | 39.02 | 38.45 | 38.52 | 43,506 | -0.09(-0.23%) |
Jun 07, 2022 | 38.06 | 38.63 | 37.96 | 38.61 | 100,613 | +0.26(+0.67%) |
Jun 06, 2022 | 38.51 | 38.72 | 38.12 | 38.35 | 30,563 | +0.23(+0.59%) |
Jun 03, 2022 | 38.51 | 38.61 | 38.02 | 38.13 | 48,259 | -0.86(-2.22%) |
Jun 02, 2022 | 38.09 | 39.00 | 37.96 | 38.99 | 268,161 | +0.90(+2.37%) |
Jun 01, 2022 | 38.65 | 38.91 | 37.93 | 38.09 | 221,668 | -0.37(-0.97%) |
May 31, 2022 | 38.47 | 38.80 | 38.09 | 38.46 | 58,368 | -0.03(-0.08%) |
May 27, 2022 | 37.84 | 38.51 | 37.84 | 38.49 | 53,551 | +0.90(+2.40%) |
May 26, 2022 | 36.78 | 37.70 | 36.78 | 37.59 | 104,500 | +0.79(+2.13%) |
May 25, 2022 | 36.10 | 36.97 | 36.10 | 36.80 | 73,681 | +0.55(+1.52%) |
May 24, 2022 | 36.46 | 36.46 | 35.52 | 36.25 | 426,622 | -1.44(-3.83%) |
May 23, 2022 | 37.44 | 37.73 | 36.97 | 37.70 | 3,023,784 | +0.52(+1.40%) |
May 20, 2022 | 37.56 | 37.73 | 36.35 | 37.18 | 158,425 | +0.01(+0.03%) |
May 19, 2022 | 36.97 | 37.62 | 36.95 | 37.17 | 208,781 | -0.05(-0.13%) |
May 18, 2022 | 37.95 | 38.12 | 37.14 | 37.21 | 53,413 | -1.18(-3.07%) |
May 17, 2022 | 38.13 | 38.45 | 37.87 | 38.39 | 185,513 | +0.86(+2.30%) |
May 16, 2022 | 37.62 | 37.95 | 37.49 | 37.53 | 93,476 | -0.24(-0.62%) |
May 13, 2022 | 37.04 | 37.94 | 37.04 | 37.76 | 108,522 | +0.98(+2.67%) |
May 12, 2022 | 36.06 | 37.06 | 35.86 | 36.78 | 200,780 | +0.44(+1.22%) |
May 11, 2022 | 36.81 | 37.62 | 36.31 | 36.34 | 534,219 | -0.69(-1.86%) |
May 10, 2022 | 37.48 | 37.61 | 36.62 | 37.03 | 270,447 | +0.11(+0.29%) |
May 09, 2022 | 37.39 | 37.68 | 36.78 | 36.92 | 188,786 | -1.11(-2.92%) |
May 06, 2022 | 38.54 | 38.66 | 37.76 | 38.03 | 249,670 | -0.75(-1.92%) |
May 05, 2022 | 39.82 | 39.84 | 38.43 | 38.78 | 120,455 | -1.52(-3.78%) |
May 04, 2022 | 38.99 | 40.38 | 38.46 | 40.30 | 224,055 | +1.28(+3.28%) |
May 03, 2022 | 38.78 | 39.30 | 38.61 | 39.02 | 90,285 | +0.14(+0.37%) |