Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.34 | 35.76 | 35.23 | 35.58 | 44,881 | +0.05(+0.14%) |
Apr 27, 2023 | 34.93 | 35.55 | 34.93 | 35.53 | 50,550 | +1.05(+3.04%) |
Apr 26, 2023 | 34.52 | 34.83 | 34.36 | 34.49 | 65,606 | +0.18(+0.51%) |
Apr 25, 2023 | 34.85 | 34.91 | 34.30 | 34.31 | 38,182 | -1.05(-2.96%) |
Apr 24, 2023 | 35.24 | 35.50 | 35.20 | 35.36 | 47,648 | +0.21(+0.58%) |
Apr 21, 2023 | 35.25 | 35.25 | 34.94 | 35.15 | 33,824 | -0.17(-0.47%) |
Apr 20, 2023 | 35.73 | 35.81 | 35.24 | 35.32 | 84,473 | -1.39(-3.79%) |
Apr 19, 2023 | 36.71 | 36.79 | 36.47 | 36.71 | 38,533 | -0.43(-1.16%) |
Apr 18, 2023 | 37.36 | 37.38 | 36.96 | 37.14 | 40,787 | +0.06(+0.16%) |
Apr 17, 2023 | 36.72 | 37.08 | 36.72 | 37.08 | 22,414 | +0.40(+1.09%) |
Apr 14, 2023 | 36.74 | 37.01 | 36.50 | 36.68 | 22,217 | -0.11(-0.29%) |
Apr 13, 2023 | 36.70 | 36.90 | 36.49 | 36.79 | 31,417 | +0.75(+2.09%) |
Apr 12, 2023 | 36.94 | 36.94 | 36.02 | 36.03 | 49,920 | -0.62(-1.68%) |
Apr 11, 2023 | 36.48 | 36.78 | 36.48 | 36.65 | 38,006 | +0.56(+1.55%) |
Apr 10, 2023 | 35.53 | 36.12 | 35.53 | 36.09 | 27,370 | +0.28(+0.79%) |
Apr 06, 2023 | 35.73 | 36.06 | 35.50 | 35.81 | 22,941 | -0.11(-0.30%) |
Apr 05, 2023 | 36.57 | 36.57 | 35.74 | 35.92 | 43,149 | -0.83(-2.26%) |
Apr 04, 2023 | 37.29 | 37.29 | 36.60 | 36.75 | 39,854 | -0.58(-1.55%) |
Apr 03, 2023 | 37.57 | 37.69 | 37.06 | 37.33 | 42,716 | -0.23(-0.60%) |
Mar 31, 2023 | 37.18 | 37.68 | 37.18 | 37.55 | 40,772 | +0.27(+0.74%) |
Mar 30, 2023 | 37.36 | 37.42 | 37.20 | 37.28 | 30,084 | +0.54(+1.47%) |
Mar 29, 2023 | 36.43 | 36.74 | 36.33 | 36.74 | 34,124 | +0.88(+2.46%) |
Mar 28, 2023 | 35.87 | 36.08 | 35.73 | 35.86 | 34,492 | +0.40(+1.13%) |
Mar 27, 2023 | 35.54 | 35.63 | 35.23 | 35.46 | 40,282 | +0.23(+0.64%) |
Mar 24, 2023 | 35.24 | 35.35 | 34.86 | 35.23 | 32,611 | -0.42(-1.18%) |
Mar 23, 2023 | 35.97 | 36.43 | 35.34 | 35.65 | 49,940 | +0.24(+0.69%) |
Mar 22, 2023 | 36.00 | 36.45 | 35.41 | 35.41 | 52,652 | -0.35(-0.99%) |
Mar 21, 2023 | 35.26 | 35.90 | 35.26 | 35.76 | 31,937 | +1.08(+3.10%) |
Mar 20, 2023 | 34.35 | 35.04 | 34.25 | 34.68 | 42,212 | +0.23(+0.68%) |
Mar 17, 2023 | 34.86 | 34.86 | 34.24 | 34.45 | 20,710 | -0.69(-1.95%) |
Mar 16, 2023 | 34.15 | 35.16 | 34.15 | 35.13 | 54,937 | +0.63(+1.82%) |
Mar 15, 2023 | 34.47 | 34.54 | 34.00 | 34.51 | 51,036 | -1.10(-3.08%) |
Mar 14, 2023 | 35.92 | 35.94 | 35.34 | 35.60 | 78,740 | -0.06(-0.16%) |
Mar 13, 2023 | 35.35 | 35.94 | 35.06 | 35.66 | 45,189 | -0.18(-0.49%) |
Mar 10, 2023 | 36.43 | 36.58 | 35.65 | 35.84 | 60,525 | -0.76(-2.09%) |
Mar 09, 2023 | 37.47 | 37.73 | 36.57 | 36.60 | 57,233 | -1.15(-3.03%) |
Mar 08, 2023 | 37.79 | 37.83 | 37.43 | 37.75 | 45,796 | +0.02(+0.05%) |
Mar 07, 2023 | 38.88 | 38.88 | 37.73 | 37.73 | 75,401 | -1.16(-3.00%) |
Mar 06, 2023 | 39.54 | 39.54 | 38.81 | 38.89 | 51,931 | -0.39(-1.00%) |
Mar 03, 2023 | 38.68 | 39.54 | 38.68 | 39.28 | 42,485 | +1.07(+2.80%) |
Mar 02, 2023 | 37.78 | 38.28 | 37.38 | 38.21 | 59,874 | +0.11(+0.30%) |
Mar 01, 2023 | 38.61 | 38.61 | 37.84 | 38.10 | 59,271 | +0.04(+0.10%) |
Feb 28, 2023 | 37.93 | 38.41 | 37.83 | 38.06 | 55,900 | +0.07(+0.18%) |
Feb 27, 2023 | 37.86 | 38.11 | 37.70 | 37.99 | 48,110 | +0.72(+1.94%) |
Feb 24, 2023 | 37.60 | 37.60 | 37.11 | 37.27 | 44,924 | -1.16(-3.03%) |
Feb 23, 2023 | 38.71 | 38.76 | 37.74 | 38.43 | 47,513 | +0.10(+0.26%) |
Feb 22, 2023 | 38.53 | 38.75 | 38.12 | 38.33 | 46,872 | -0.21(-0.53%) |
Feb 21, 2023 | 39.41 | 39.41 | 38.47 | 38.54 | 43,248 | -1.16(-2.91%) |
Feb 17, 2023 | 39.75 | 39.80 | 39.25 | 39.70 | 63,857 | -0.66(-1.63%) |
Feb 16, 2023 | 40.50 | 41.11 | 40.16 | 40.35 | 54,728 | -0.58(-1.41%) |
Feb 15, 2023 | 39.83 | 41.02 | 39.72 | 40.93 | 69,597 | +0.62(+1.53%) |
Feb 14, 2023 | 39.52 | 40.32 | 38.93 | 40.31 | 48,577 | +0.68(+1.70%) |
Feb 13, 2023 | 39.35 | 39.79 | 39.07 | 39.64 | 191,118 | +0.34(+0.87%) |
Feb 10, 2023 | 39.90 | 39.90 | 39.06 | 39.29 | 50,492 | -0.93(-2.31%) |
Feb 09, 2023 | 41.38 | 41.51 | 40.14 | 40.22 | 42,976 | -0.31(-0.77%) |
Feb 08, 2023 | 40.85 | 41.11 | 40.51 | 40.54 | 104,106 | -0.24(-0.60%) |
Feb 07, 2023 | 40.65 | 40.89 | 40.02 | 40.78 | 58,973 | +0.23(+0.58%) |
Feb 06, 2023 | 40.55 | 40.74 | 40.22 | 40.55 | 49,602 | -0.50(-1.22%) |
Feb 03, 2023 | 41.41 | 42.13 | 41.00 | 41.05 | 167,046 | -1.04(-2.47%) |
Feb 02, 2023 | 41.87 | 42.73 | 41.80 | 42.08 | 231,462 | +0.65(+1.56%) |
Feb 01, 2023 | 40.76 | 41.83 | 40.36 | 41.44 | 80,749 | +1.15(+2.84%) |
Jan 31, 2023 | 39.48 | 40.37 | 39.48 | 40.29 | 45,776 | +0.61(+1.53%) |
Jan 30, 2023 | 40.38 | 40.48 | 39.67 | 39.69 | 69,099 | -1.01(-2.48%) |
Jan 27, 2023 | 39.27 | 41.85 | 39.27 | 40.69 | 84,012 | +1.28(+3.25%) |
Jan 26, 2023 | 39.60 | 39.72 | 38.90 | 39.41 | 68,678 | +0.88(+2.29%) |
Jan 25, 2023 | 38.07 | 38.68 | 37.69 | 38.53 | 34,380 | +0.12(+0.32%) |
Jan 24, 2023 | 38.30 | 38.63 | 38.05 | 38.41 | 31,125 | -0.34(-0.87%) |
Jan 23, 2023 | 37.45 | 38.75 | 37.45 | 38.75 | 57,796 | +1.52(+4.08%) |
Jan 20, 2023 | 36.56 | 37.24 | 36.56 | 37.23 | 37,176 | +1.14(+3.15%) |
Jan 19, 2023 | 36.46 | 36.53 | 35.77 | 36.09 | 131,112 | -0.57(-1.55%) |
Jan 18, 2023 | 37.36 | 37.54 | 36.53 | 36.66 | 39,759 | -0.35(-0.95%) |
Jan 17, 2023 | 37.10 | 37.29 | 36.79 | 37.01 | 40,973 | -0.25(-0.68%) |
Jan 13, 2023 | 36.80 | 37.39 | 36.58 | 37.27 | 28,227 | -0.26(-0.70%) |
Jan 12, 2023 | 37.03 | 37.54 | 36.52 | 37.53 | 46,670 | +0.88(+2.39%) |
Jan 11, 2023 | 36.07 | 36.70 | 36.04 | 36.66 | 33,250 | +0.82(+2.28%) |
Jan 10, 2023 | 35.39 | 35.84 | 35.14 | 35.84 | 33,292 | +0.67(+1.89%) |
Jan 09, 2023 | 34.95 | 35.63 | 34.90 | 35.17 | 106,560 | +0.61(+1.76%) |
Jan 06, 2023 | 34.03 | 34.70 | 33.63 | 34.57 | 38,861 | +0.58(+1.70%) |
Jan 05, 2023 | 34.04 | 34.16 | 33.79 | 33.99 | 33,608 | -0.44(-1.28%) |
Jan 04, 2023 | 33.72 | 34.49 | 33.64 | 34.43 | 50,404 | +1.31(+3.96%) |
Jan 03, 2023 | 33.81 | 34.06 | 32.89 | 33.12 | 59,900 | +0.00(+0.00%) |
Dec 30, 2022 | 32.88 | 33.22 | 32.82 | 33.12 | 95,743 | -0.11(-0.32%) |
Dec 29, 2022 | 32.69 | 33.27 | 32.69 | 33.22 | 112,982 | +1.13(+3.51%) |
Dec 28, 2022 | 32.55 | 32.80 | 32.05 | 32.10 | 79,626 | -0.60(-1.82%) |
Dec 27, 2022 | 33.11 | 33.32 | 32.69 | 32.69 | 80,333 | -0.44(-1.33%) |
Dec 23, 2022 | 33.39 | 33.48 | 32.97 | 33.13 | 38,262 | -0.27(-0.82%) |
Dec 22, 2022 | 34.20 | 34.20 | 32.96 | 33.41 | 192,552 | -1.12(-3.25%) |
Dec 21, 2022 | 34.32 | 34.73 | 34.10 | 34.53 | 91,563 | +0.37(+1.09%) |
Dec 20, 2022 | 34.15 | 34.74 | 34.05 | 34.16 | 67,057 | -0.21(-0.62%) |
Dec 19, 2022 | 35.18 | 35.18 | 34.27 | 34.37 | 64,520 | -0.77(-2.19%) |
Dec 16, 2022 | 35.39 | 35.56 | 34.90 | 35.14 | 99,543 | -0.37(-1.04%) |
Dec 15, 2022 | 36.13 | 36.13 | 35.44 | 35.51 | 63,261 | -1.18(-3.22%) |
Dec 14, 2022 | 37.03 | 37.26 | 36.39 | 36.69 | 63,021 | -0.37(-1.00%) |
Dec 13, 2022 | 37.93 | 37.99 | 36.81 | 37.06 | 39,001 | +0.40(+1.10%) |
Dec 12, 2022 | 36.39 | 36.67 | 36.26 | 36.66 | 64,801 | +0.12(+0.32%) |
Dec 09, 2022 | 36.63 | 36.92 | 36.49 | 36.54 | 52,082 | -0.17(-0.48%) |
Dec 08, 2022 | 36.47 | 36.83 | 36.32 | 36.72 | 53,092 | +0.38(+1.04%) |
Dec 07, 2022 | 36.28 | 36.58 | 36.23 | 36.34 | 63,215 | -0.18(-0.50%) |
Dec 06, 2022 | 37.11 | 37.20 | 36.33 | 36.52 | 150,214 | -0.71(-1.90%) |
Dec 05, 2022 | 37.68 | 37.73 | 37.02 | 37.23 | 38,722 | -0.67(-1.77%) |
Dec 02, 2022 | 37.43 | 38.00 | 37.42 | 37.90 | 28,815 | -0.07(-0.18%) |
Dec 01, 2022 | 38.40 | 38.40 | 37.74 | 37.97 | 56,542 | -0.07(-0.18%) |
Nov 30, 2022 | 36.74 | 38.06 | 36.66 | 38.04 | 51,123 | +1.61(+4.42%) |
Nov 29, 2022 | 36.45 | 36.76 | 36.35 | 36.43 | 39,881 | +0.10(+0.27%) |
Nov 28, 2022 | 36.81 | 36.90 | 36.28 | 36.33 | 33,601 | -0.79(-2.14%) |
Nov 25, 2022 | 37.23 | 37.23 | 37.10 | 37.12 | 12,251 | -0.16(-0.42%) |
Nov 23, 2022 | 36.85 | 37.36 | 36.85 | 37.28 | 25,847 | +0.40(+1.08%) |
Nov 22, 2022 | 36.50 | 36.94 | 36.37 | 36.88 | 37,567 | +0.50(+1.39%) |
Nov 21, 2022 | 36.62 | 36.67 | 36.36 | 36.38 | 48,829 | -0.59(-1.60%) |
Nov 18, 2022 | 37.11 | 37.11 | 36.73 | 36.97 | 20,284 | +0.17(+0.47%) |
Nov 17, 2022 | 36.31 | 36.86 | 36.24 | 36.80 | 30,159 | -0.12(-0.32%) |
Nov 16, 2022 | 37.66 | 37.66 | 36.90 | 36.91 | 30,399 | -1.09(-2.86%) |
Nov 15, 2022 | 38.21 | 38.39 | 37.60 | 38.00 | 28,583 | +0.40(+1.06%) |
Nov 14, 2022 | 37.74 | 38.03 | 37.49 | 37.60 | 89,322 | -0.43(-1.12%) |
Nov 11, 2022 | 37.31 | 38.28 | 37.14 | 38.03 | 94,930 | +1.09(+2.94%) |
Nov 10, 2022 | 36.05 | 36.94 | 35.96 | 36.94 | 76,286 | +2.49(+7.24%) |
Nov 09, 2022 | 35.18 | 35.25 | 34.45 | 34.45 | 72,028 | -1.08(-3.03%) |
Nov 08, 2022 | 35.35 | 35.76 | 35.17 | 35.53 | 58,064 | +0.44(+1.25%) |
Nov 07, 2022 | 35.10 | 35.17 | 34.73 | 35.09 | 31,356 | +0.29(+0.83%) |
Nov 04, 2022 | 34.63 | 35.02 | 34.28 | 34.80 | 50,756 | +1.17(+3.49%) |
Nov 03, 2022 | 33.31 | 33.85 | 33.18 | 33.62 | 92,885 | -0.16(-0.49%) |
Nov 02, 2022 | 34.52 | 33.74 | 33.79 | 60,040 | -0.79(-2.27%) | |
Nov 01, 2022 | 35.13 | 35.22 | 34.43 | 34.58 | 42,812 | +0.14(+0.39%) |
Oct 31, 2022 | 34.47 | 34.57 | 34.22 | 34.44 | 44,491 | -0.25(-0.73%) |
Oct 28, 2022 | 33.91 | 34.72 | 33.91 | 34.69 | 54,034 | +0.66(+1.94%) |
Oct 27, 2022 | 34.41 | 34.52 | 33.99 | 34.03 | 35,428 | -0.38(-1.10%) |
Oct 26, 2022 | 34.18 | 34.85 | 34.11 | 34.41 | 26,091 | +0.03(+0.08%) |
Oct 25, 2022 | 33.56 | 34.44 | 33.56 | 34.38 | 38,558 | +0.92(+2.75%) |
Oct 24, 2022 | 33.32 | 33.60 | 32.88 | 33.46 | 39,643 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 33.50 | 32.29 | 33.45 | 85,884 | +0.92(+2.83%) |
Oct 20, 2022 | 32.70 | 33.20 | 32.37 | 32.53 | 32,102 | -0.25(-0.77%) |
Oct 19, 2022 | 32.72 | 33.09 | 32.57 | 32.78 | 38,954 | -0.31(-0.94%) |
Oct 18, 2022 | 33.62 | 33.62 | 32.78 | 33.09 | 53,871 | +0.34(+1.04%) |
Oct 17, 2022 | 32.51 | 32.88 | 32.51 | 32.75 | 46,034 | +1.05(+3.30%) |
Oct 14, 2022 | 32.91 | 32.95 | 31.65 | 31.70 | 29,634 | -0.95(-2.91%) |
Oct 13, 2022 | 31.10 | 32.82 | 30.90 | 32.65 | 39,445 | +0.70(+2.19%) |
Oct 12, 2022 | 32.08 | 32.22 | 31.90 | 31.96 | 39,153 | -0.05(-0.15%) |
Oct 11, 2022 | 32.21 | 32.60 | 31.84 | 32.00 | 99,187 | -0.38(-1.17%) |
Oct 10, 2022 | 32.95 | 32.95 | 32.10 | 32.38 | 34,825 | -0.59(-1.79%) |
Oct 07, 2022 | 33.75 | 33.75 | 32.86 | 32.97 | 44,135 | -1.18(-3.46%) |
Oct 06, 2022 | 34.33 | 34.66 | 34.13 | 34.16 | 33,518 | -0.22(-0.63%) |
Oct 05, 2022 | 34.20 | 34.61 | 33.71 | 34.38 | 40,151 | -0.34(-0.99%) |
Oct 04, 2022 | 34.08 | 34.72 | 34.08 | 34.72 | 54,206 | +1.67(+5.05%) |
Oct 03, 2022 | 32.76 | 33.25 | 32.39 | 33.05 | 61,312 | +0.62(+1.91%) |
Sep 30, 2022 | 32.51 | 33.11 | 32.39 | 32.43 | 59,390 | -0.43(-1.30%) |
Sep 29, 2022 | 33.49 | 33.49 | 32.53 | 32.86 | 60,550 | -1.44(-4.19%) |
Sep 28, 2022 | 33.57 | 34.36 | 33.44 | 34.29 | 43,476 | +0.54(+1.61%) |
Sep 27, 2022 | 34.23 | 34.47 | 33.43 | 33.75 | 82,467 | -0.05(-0.14%) |
Sep 26, 2022 | 33.87 | 34.45 | 33.69 | 33.80 | 54,430 | -0.23(-0.68%) |
Sep 23, 2022 | 34.43 | 34.43 | 33.64 | 34.03 | 93,726 | -1.09(-3.09%) |
Sep 22, 2022 | 35.71 | 35.79 | 34.96 | 35.12 | 46,081 | -0.54(-1.52%) |
Sep 21, 2022 | 36.32 | 36.73 | 35.66 | 35.66 | 32,566 | -0.62(-1.71%) |
Sep 20, 2022 | 36.68 | 36.71 | 36.14 | 36.28 | 45,237 | -0.75(-2.02%) |
Sep 19, 2022 | 36.06 | 37.10 | 36.06 | 37.03 | 23,507 | +0.53(+1.46%) |
Sep 16, 2022 | 36.30 | 36.66 | 36.18 | 36.50 | 23,546 | -0.34(-0.92%) |
Sep 15, 2022 | 36.98 | 37.56 | 36.68 | 36.83 | 38,513 | -0.40(-1.07%) |
Sep 14, 2022 | 37.04 | 37.36 | 36.77 | 37.23 | 46,153 | +0.35(+0.95%) |
Sep 13, 2022 | 37.42 | 37.71 | 36.81 | 36.88 | 55,631 | -1.64(-4.25%) |
Sep 12, 2022 | 38.34 | 38.60 | 38.30 | 38.52 | 33,124 | +0.57(+1.51%) |
Sep 09, 2022 | 37.51 | 37.95 | 37.51 | 37.95 | 46,682 | +0.94(+2.54%) |
Sep 08, 2022 | 36.38 | 37.05 | 36.30 | 37.01 | 29,749 | +0.17(+0.47%) |
Sep 07, 2022 | 35.99 | 36.95 | 35.99 | 36.83 | 50,646 | +0.75(+2.07%) |
Sep 06, 2022 | 36.44 | 36.44 | 35.93 | 36.09 | 44,776 | -0.30(-0.83%) |
Sep 02, 2022 | 37.22 | 37.34 | 36.28 | 36.39 | 51,001 | -0.47(-1.26%) |
Sep 01, 2022 | 36.86 | 36.89 | 36.23 | 36.85 | 42,772 | -0.49(-1.32%) |
Aug 31, 2022 | 37.81 | 37.89 | 37.29 | 37.35 | 45,855 | -0.28(-0.75%) |
Aug 30, 2022 | 38.38 | 38.38 | 37.39 | 37.63 | 50,127 | -0.36(-0.94%) |
Aug 29, 2022 | 37.91 | 38.31 | 37.90 | 37.99 | 35,677 | -0.16(-0.43%) |
Aug 26, 2022 | 39.65 | 39.75 | 38.13 | 38.15 | 44,177 | -1.45(-3.67%) |
Aug 25, 2022 | 38.95 | 39.61 | 38.91 | 39.61 | 44,267 | +0.80(+2.07%) |
Aug 24, 2022 | 38.51 | 38.99 | 38.51 | 38.80 | 23,770 | +0.15(+0.38%) |
Aug 23, 2022 | 38.52 | 39.00 | 38.52 | 38.66 | 52,386 | +0.16(+0.43%) |
Aug 22, 2022 | 39.02 | 39.02 | 38.41 | 38.49 | 65,600 | -1.31(-3.30%) |
Aug 19, 2022 | 40.26 | 40.26 | 39.67 | 39.81 | 90,600 | -0.90(-2.20%) |
Aug 18, 2022 | 40.54 | 40.78 | 40.34 | 40.70 | 71,782 | +0.17(+0.43%) |
Aug 17, 2022 | 40.75 | 40.80 | 40.23 | 40.53 | 82,588 | -0.59(-1.44%) |
Aug 16, 2022 | 41.21 | 41.39 | 40.81 | 41.12 | 78,883 | -0.16(-0.38%) |
Aug 15, 2022 | 41.17 | 41.39 | 40.88 | 41.28 | 68,551 | -0.03(-0.07%) |
Aug 12, 2022 | 40.66 | 41.32 | 40.52 | 41.31 | 43,431 | +0.79(+1.94%) |
Aug 11, 2022 | 40.62 | 41.11 | 40.48 | 40.52 | 40,178 | +0.19(+0.48%) |
Aug 10, 2022 | 40.00 | 40.36 | 39.76 | 40.33 | 89,127 | +1.28(+3.28%) |
Aug 09, 2022 | 39.68 | 39.68 | 38.94 | 39.05 | 60,261 | -0.90(-2.26%) |
Aug 08, 2022 | 39.96 | 40.36 | 39.79 | 39.95 | 65,474 | +0.18(+0.45%) |
Aug 05, 2022 | 39.77 | 40.06 | 39.47 | 39.77 | 38,173 | -0.47(-1.17%) |
Aug 04, 2022 | 40.44 | 40.47 | 40.09 | 40.24 | 29,772 | -0.16(-0.41%) |
Aug 03, 2022 | 39.76 | 40.44 | 39.76 | 40.40 | 53,494 | +0.67(+1.68%) |
Aug 02, 2022 | 39.64 | 40.25 | 39.48 | 39.73 | 57,404 | -0.23(-0.58%) |
Aug 01, 2022 | 39.63 | 40.34 | 39.61 | 39.97 | 85,481 | +0.28(+0.71%) |
Jul 29, 2022 | 39.06 | 39.74 | 38.89 | 39.69 | 67,175 | +0.37(+0.95%) |
Jul 28, 2022 | 38.99 | 39.34 | 38.52 | 39.31 | 39,247 | +0.49(+1.25%) |
Jul 27, 2022 | 38.06 | 38.91 | 37.92 | 38.83 | 44,710 | +1.24(+3.29%) |
Jul 26, 2022 | 37.91 | 37.93 | 37.52 | 37.59 | 66,428 | -0.60(-1.58%) |
Jul 25, 2022 | 38.28 | 38.28 | 37.97 | 38.19 | 53,325 | +0.03(+0.08%) |
Jul 22, 2022 | 38.93 | 38.93 | 37.96 | 38.16 | 84,604 | -0.75(-1.92%) |
Jul 21, 2022 | 38.32 | 38.91 | 38.18 | 38.91 | 69,304 | +0.78(+2.03%) |
Jul 20, 2022 | 37.77 | 38.26 | 37.68 | 38.13 | 114,345 | +0.25(+0.67%) |
Jul 19, 2022 | 37.26 | 37.96 | 37.17 | 37.88 | 64,782 | +1.32(+3.61%) |
Jul 18, 2022 | 37.12 | 37.34 | 36.49 | 36.56 | 41,166 | +0.01(+0.03%) |
Jul 15, 2022 | 36.23 | 36.63 | 36.00 | 36.55 | 91,318 | +0.80(+2.25%) |
Jul 14, 2022 | 35.30 | 35.86 | 34.92 | 35.75 | 65,187 | +0.03(+0.08%) |
Jul 13, 2022 | 35.05 | 35.89 | 35.02 | 35.72 | 44,084 | +0.03(+0.08%) |
Jul 12, 2022 | 35.57 | 36.05 | 35.50 | 35.69 | 37,407 | +0.01(+0.03%) |
Jul 11, 2022 | 36.29 | 36.29 | 35.65 | 35.68 | 107,250 | -1.24(-3.36%) |
Jul 08, 2022 | 36.51 | 37.12 | 36.36 | 36.92 | 68,260 | +0.27(+0.74%) |
Jul 07, 2022 | 35.84 | 36.66 | 35.83 | 36.65 | 53,970 | +1.51(+4.31%) |
Jul 06, 2022 | 35.21 | 35.37 | 34.84 | 35.14 | 50,470 | -0.16(-0.47%) |
Jul 05, 2022 | 34.45 | 35.30 | 34.17 | 35.30 | 49,599 | -0.17(-0.49%) |
Jul 01, 2022 | 35.37 | 35.67 | 34.91 | 35.48 | 52,284 | -0.22(-0.62%) |
Jun 30, 2022 | 35.62 | 36.01 | 35.08 | 35.70 | 71,795 | -0.68(-1.87%) |
Jun 29, 2022 | 36.70 | 36.70 | 36.11 | 36.38 | 62,386 | -0.61(-1.65%) |
Jun 28, 2022 | 37.84 | 38.25 | 36.98 | 36.99 | 34,210 | -0.57(-1.52%) |
Jun 27, 2022 | 37.80 | 37.91 | 37.42 | 37.56 | 37,368 | -0.12(-0.31%) |
Jun 24, 2022 | 36.91 | 37.68 | 36.91 | 37.68 | 47,034 | +1.18(+3.24%) |
Jun 23, 2022 | 36.69 | 36.69 | 35.94 | 36.50 | 28,747 | -0.19(-0.53%) |
Jun 22, 2022 | 36.26 | 37.13 | 36.26 | 36.69 | 76,879 | -0.25(-0.68%) |
Jun 21, 2022 | 36.65 | 37.24 | 36.65 | 36.94 | 46,005 | +1.06(+2.95%) |
Jun 17, 2022 | 35.79 | 36.15 | 35.40 | 35.88 | 46,386 | +0.26(+0.73%) |
Jun 16, 2022 | 36.38 | 36.42 | 35.36 | 35.62 | 165,225 | -1.85(-4.94%) |
Jun 15, 2022 | 37.17 | 37.82 | 36.77 | 37.47 | 90,741 | +0.73(+1.98%) |
Jun 14, 2022 | 36.79 | 36.95 | 36.40 | 36.75 | 90,292 | +0.28(+0.76%) |
Jun 13, 2022 | 37.16 | 37.31 | 36.37 | 36.47 | 135,288 | -1.96(-5.11%) |
Jun 10, 2022 | 38.98 | 39.11 | 38.36 | 38.43 | 64,164 | -1.11(-2.80%) |
Jun 09, 2022 | 40.05 | 40.48 | 39.50 | 39.54 | 89,716 | -0.82(-2.02%) |
Jun 08, 2022 | 40.60 | 40.80 | 40.23 | 40.36 | 36,459 | -0.34(-0.83%) |
Jun 07, 2022 | 40.02 | 40.75 | 39.87 | 40.69 | 37,717 | +0.12(+0.31%) |
Jun 06, 2022 | 40.92 | 41.01 | 40.39 | 40.57 | 54,550 | +0.36(+0.88%) |
Jun 03, 2022 | 40.53 | 40.58 | 40.04 | 40.21 | 96,143 | -1.20(-2.90%) |
Jun 02, 2022 | 40.35 | 41.41 | 40.35 | 41.41 | 55,365 | +1.23(+3.06%) |
Jun 01, 2022 | 40.85 | 40.89 | 39.87 | 40.18 | 201,356 | -0.26(-0.64%) |
May 31, 2022 | 40.53 | 40.70 | 39.94 | 40.44 | 47,555 | +0.14(+0.36%) |
May 27, 2022 | 39.64 | 40.32 | 39.64 | 40.30 | 63,478 | +1.00(+2.54%) |
May 26, 2022 | 38.12 | 39.45 | 38.12 | 39.30 | 48,296 | +1.26(+3.30%) |
May 25, 2022 | 37.43 | 38.30 | 37.43 | 38.04 | 45,907 | +0.30(+0.79%) |
May 24, 2022 | 38.06 | 38.06 | 37.40 | 37.75 | 43,817 | -0.87(-2.26%) |
May 23, 2022 | 38.31 | 38.68 | 38.01 | 38.62 | 53,268 | +0.56(+1.46%) |
May 20, 2022 | 38.71 | 38.82 | 37.13 | 38.06 | 98,100 | -0.16(-0.43%) |
May 19, 2022 | 37.77 | 38.67 | 37.76 | 38.23 | 65,488 | +0.29(+0.76%) |
May 18, 2022 | 38.87 | 39.10 | 37.84 | 37.94 | 81,150 | -1.46(-3.70%) |
May 17, 2022 | 38.83 | 39.40 | 38.71 | 39.40 | 72,615 | +1.39(+3.66%) |
May 16, 2022 | 38.34 | 38.44 | 37.87 | 38.00 | 70,829 | -0.61(-1.59%) |
May 13, 2022 | 37.94 | 38.82 | 37.79 | 38.62 | 102,765 | +1.60(+4.33%) |
May 12, 2022 | 36.47 | 37.60 | 36.30 | 37.02 | 89,564 | +0.00(+0.00%) |
May 11, 2022 | 37.99 | 38.49 | 36.96 | 37.02 | 151,809 | -0.96(-2.53%) |
May 10, 2022 | 38.43 | 38.70 | 37.48 | 37.98 | 87,765 | +0.27(+0.71%) |
May 09, 2022 | 38.51 | 38.77 | 37.54 | 37.71 | 103,358 | -1.71(-4.33%) |
May 06, 2022 | 39.48 | 39.94 | 38.95 | 39.42 | 70,937 | -0.19(-0.48%) |
May 05, 2022 | 40.90 | 40.90 | 39.26 | 39.61 | 88,584 | -1.82(-4.40%) |
May 04, 2022 | 40.30 | 41.46 | 39.71 | 41.43 | 61,348 | +1.20(+2.99%) |
May 03, 2022 | 40.00 | 40.46 | 39.76 | 40.23 | 81,403 | +0.40(+1.00%) |