Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.34 | 34.68 | 34.33 | 34.68 | 17,933 | +0.32(+0.92%) |
Apr 27, 2023 | 34.00 | 34.36 | 33.88 | 34.36 | 28,126 | +0.62(+1.82%) |
Apr 26, 2023 | 33.95 | 34.03 | 33.67 | 33.74 | 35,045 | -0.08(-0.23%) |
Apr 25, 2023 | 34.26 | 34.26 | 33.82 | 33.82 | 23,039 | -0.59(-1.70%) |
Apr 24, 2023 | 34.46 | 34.50 | 34.29 | 34.41 | 21,592 | -0.03(-0.09%) |
Apr 21, 2023 | 34.36 | 34.45 | 34.23 | 34.44 | 107,618 | +0.13(+0.38%) |
Apr 20, 2023 | 34.21 | 34.49 | 34.19 | 34.31 | 36,830 | -0.20(-0.59%) |
Apr 19, 2023 | 34.33 | 34.56 | 34.33 | 34.51 | 17,585 | +0.01(+0.01%) |
Apr 18, 2023 | 34.55 | 34.59 | 34.39 | 34.51 | 39,979 | +0.14(+0.40%) |
Apr 17, 2023 | 34.45 | 34.45 | 34.18 | 34.37 | 20,536 | +0.07(+0.20%) |
Apr 14, 2023 | 34.38 | 34.43 | 34.08 | 34.30 | 37,313 | -0.10(-0.28%) |
Apr 13, 2023 | 34.07 | 34.44 | 34.01 | 34.40 | 84,481 | +0.49(+1.45%) |
Apr 12, 2023 | 34.23 | 34.23 | 33.86 | 33.90 | 29,547 | -0.15(-0.44%) |
Apr 11, 2023 | 34.08 | 34.17 | 33.99 | 34.05 | 77,730 | +0.01(+0.03%) |
Apr 10, 2023 | 33.74 | 34.04 | 33.72 | 34.04 | 48,216 | +0.01(+0.03%) |
Apr 06, 2023 | 33.89 | 34.04 | 33.71 | 34.03 | 40,391 | +0.07(+0.20%) |
Apr 05, 2023 | 34.02 | 34.09 | 33.84 | 33.96 | 35,529 | -0.16(-0.47%) |
Apr 04, 2023 | 34.23 | 34.29 | 34.02 | 34.12 | 27,225 | -0.07(-0.20%) |
Apr 03, 2023 | 34.19 | 34.22 | 33.95 | 34.19 | 24,027 | -0.18(-0.52%) |
Mar 31, 2023 | 33.83 | 34.37 | 33.83 | 34.37 | 19,790 | +0.62(+1.82%) |
Mar 30, 2023 | 33.70 | 33.77 | 33.55 | 33.75 | 37,772 | +0.26(+0.77%) |
Mar 29, 2023 | 33.35 | 33.52 | 33.24 | 33.50 | 39,993 | +0.58(+1.75%) |
Mar 28, 2023 | 32.98 | 32.98 | 32.71 | 32.92 | 46,994 | -0.11(-0.33%) |
Mar 27, 2023 | 33.26 | 33.32 | 32.99 | 33.03 | 65,887 | -0.05(-0.15%) |
Mar 24, 2023 | 32.86 | 33.10 | 32.66 | 33.08 | 34,525 | +0.09(+0.27%) |
Mar 23, 2023 | 33.05 | 33.44 | 32.73 | 32.99 | 35,339 | +0.28(+0.85%) |
Mar 22, 2023 | 33.37 | 33.50 | 32.71 | 32.71 | 65,282 | -0.55(-1.67%) |
Mar 21, 2023 | 32.97 | 33.37 | 32.89 | 33.27 | 47,606 | +0.62(+1.91%) |
Mar 20, 2023 | 32.62 | 32.71 | 32.43 | 32.64 | 21,834 | +0.07(+0.21%) |
Mar 17, 2023 | 32.94 | 32.94 | 32.45 | 32.57 | 15,846 | -0.44(-1.32%) |
Mar 16, 2023 | 32.23 | 33.01 | 32.21 | 33.01 | 44,934 | +0.72(+2.24%) |
Mar 15, 2023 | 32.04 | 32.30 | 31.85 | 32.29 | 15,130 | -0.19(-0.57%) |
Mar 14, 2023 | 32.37 | 32.62 | 32.15 | 32.47 | 147,385 | +0.59(+1.86%) |
Mar 13, 2023 | 31.60 | 32.24 | 31.38 | 31.88 | 29,755 | +0.06(+0.19%) |
Mar 10, 2023 | 32.22 | 32.37 | 31.70 | 31.82 | 41,572 | -0.50(-1.53%) |
Mar 09, 2023 | 32.97 | 33.16 | 32.26 | 32.32 | 130,867 | -0.55(-1.69%) |
Mar 08, 2023 | 32.79 | 32.97 | 32.70 | 32.87 | 155,420 | +0.02(+0.06%) |
Mar 07, 2023 | 33.38 | 33.42 | 32.83 | 32.85 | 82,029 | -0.48(-1.44%) |
Mar 06, 2023 | 33.55 | 33.69 | 33.28 | 33.33 | 14,672 | -0.08(-0.25%) |
Mar 03, 2023 | 32.91 | 33.49 | 32.91 | 33.41 | 31,771 | +0.67(+2.06%) |
Mar 02, 2023 | 32.44 | 32.83 | 32.38 | 32.74 | 28,782 | +0.36(+1.10%) |
Mar 01, 2023 | 32.54 | 32.58 | 32.30 | 32.38 | 32,697 | -0.20(-0.61%) |
Feb 28, 2023 | 32.55 | 32.80 | 32.55 | 32.58 | 27,294 | +0.00(+0.01%) |
Feb 27, 2023 | 32.78 | 32.90 | 32.57 | 32.58 | 38,594 | +0.12(+0.36%) |
Feb 24, 2023 | 32.42 | 32.54 | 32.30 | 32.46 | 117,586 | -0.47(-1.41%) |
Feb 23, 2023 | 33.03 | 33.04 | 32.54 | 32.93 | 15,445 | +0.16(+0.48%) |
Feb 22, 2023 | 32.82 | 32.92 | 32.61 | 32.77 | 54,761 | -0.01(-0.03%) |
Feb 21, 2023 | 33.22 | 33.29 | 32.71 | 32.78 | 84,849 | -0.76(-2.27%) |
Feb 17, 2023 | 33.42 | 33.56 | 33.29 | 33.54 | 73,303 | -0.13(-0.38%) |
Feb 16, 2023 | 33.67 | 34.05 | 33.66 | 33.67 | 590,283 | -0.53(-1.56%) |
Feb 15, 2023 | 33.92 | 34.22 | 33.82 | 34.21 | 51,717 | +0.16(+0.47%) |
Feb 14, 2023 | 33.77 | 34.24 | 33.76 | 34.05 | 27,959 | +0.01(+0.03%) |
Feb 13, 2023 | 33.62 | 34.04 | 33.56 | 34.04 | 32,663 | +0.52(+1.57%) |
Feb 10, 2023 | 33.42 | 33.60 | 33.35 | 33.51 | 32,055 | -0.10(-0.29%) |
Feb 09, 2023 | 34.41 | 34.41 | 33.51 | 33.61 | 37,761 | -0.41(-1.19%) |
Feb 08, 2023 | 34.30 | 34.35 | 33.99 | 34.02 | 50,713 | -0.36(-1.04%) |
Feb 07, 2023 | 33.84 | 34.43 | 33.76 | 34.38 | 31,274 | +0.39(+1.14%) |
Feb 06, 2023 | 34.03 | 34.11 | 33.92 | 33.99 | 30,179 | -0.24(-0.71%) |
Feb 03, 2023 | 34.38 | 34.70 | 34.11 | 34.23 | 62,066 | -0.57(-1.64%) |
Feb 02, 2023 | 35.15 | 35.15 | 34.62 | 34.80 | 243,473 | -0.45(-1.26%) |
Feb 01, 2023 | 35.08 | 35.31 | 34.86 | 35.25 | 74,341 | -0.03(-0.08%) |
Jan 31, 2023 | 34.82 | 35.28 | 34.82 | 35.28 | 32,032 | +0.42(+1.21%) |
Jan 30, 2023 | 35.04 | 35.17 | 34.85 | 34.85 | 26,490 | -0.16(-0.47%) |
Jan 27, 2023 | 35.27 | 35.27 | 35.01 | 35.02 | 103,059 | -0.25(-0.70%) |
Jan 26, 2023 | 35.23 | 35.28 | 35.00 | 35.27 | 75,391 | +0.24(+0.68%) |
Jan 25, 2023 | 34.78 | 35.05 | 34.72 | 35.03 | 31,931 | +0.04(+0.11%) |
Jan 24, 2023 | 34.84 | 35.89 | 34.67 | 34.99 | 53,529 | +0.08(+0.23%) |
Jan 23, 2023 | 34.90 | 35.17 | 34.83 | 34.91 | 32,697 | +0.03(+0.09%) |
Jan 20, 2023 | 34.72 | 34.88 | 34.45 | 34.88 | 69,555 | +0.23(+0.67%) |
Jan 19, 2023 | 34.62 | 34.73 | 34.56 | 34.65 | 23,249 | -0.04(-0.10%) |
Jan 18, 2023 | 35.43 | 35.43 | 34.68 | 34.68 | 97,858 | -0.71(-2.01%) |
Jan 17, 2023 | 35.52 | 35.68 | 35.40 | 35.40 | 32,786 | -0.11(-0.31%) |
Jan 13, 2023 | 35.32 | 35.55 | 35.32 | 35.50 | 25,318 | +0.00(+0.00%) |
Jan 12, 2023 | 35.63 | 35.68 | 35.41 | 35.50 | 31,766 | -0.05(-0.14%) |
Jan 11, 2023 | 35.47 | 35.55 | 35.32 | 35.55 | 16,537 | +0.25(+0.70%) |
Jan 10, 2023 | 35.29 | 35.35 | 35.15 | 35.31 | 34,415 | +0.04(+0.11%) |
Jan 09, 2023 | 35.65 | 35.76 | 35.27 | 35.27 | 25,068 | -0.31(-0.86%) |
Jan 06, 2023 | 35.21 | 35.67 | 35.21 | 35.57 | 58,574 | +0.63(+1.81%) |
Jan 05, 2023 | 34.96 | 35.07 | 34.81 | 34.94 | 78,644 | -0.22(-0.62%) |
Jan 04, 2023 | 35.01 | 35.37 | 34.89 | 35.16 | 21,323 | +0.40(+1.14%) |
Jan 03, 2023 | 35.03 | 35.03 | 34.54 | 34.76 | 38,695 | -0.06(-0.17%) |
Dec 30, 2022 | 34.87 | 34.87 | 34.59 | 34.82 | 14,859 | -0.15(-0.42%) |
Dec 29, 2022 | 34.79 | 35.03 | 34.72 | 34.97 | 22,777 | +0.32(+0.91%) |
Dec 28, 2022 | 34.96 | 35.10 | 34.58 | 34.65 | 30,789 | -0.33(-0.93%) |
Dec 27, 2022 | 34.88 | 35.05 | 34.79 | 34.98 | 49,326 | +0.13(+0.37%) |
Dec 23, 2022 | 34.64 | 34.89 | 34.53 | 34.85 | 42,849 | +0.25(+0.72%) |
Dec 22, 2022 | 34.63 | 34.63 | 34.13 | 34.60 | 54,143 | -0.24(-0.69%) |
Dec 21, 2022 | 34.73 | 34.95 | 34.70 | 34.84 | 31,924 | +0.40(+1.16%) |
Dec 20, 2022 | 34.38 | 34.58 | 34.34 | 34.45 | 48,828 | +0.02(+0.07%) |
Dec 19, 2022 | 34.60 | 34.75 | 34.28 | 34.42 | 25,066 | -0.12(-0.34%) |
Dec 16, 2022 | 34.68 | 34.69 | 34.30 | 34.54 | 34,453 | -0.39(-1.13%) |
Dec 15, 2022 | 35.14 | 35.23 | 34.77 | 34.93 | 24,491 | -0.62(-1.75%) |
Dec 14, 2022 | 35.76 | 36.05 | 35.41 | 35.56 | 38,979 | -0.16(-0.44%) |
Dec 13, 2022 | 36.38 | 36.38 | 35.54 | 35.71 | 83,553 | +0.03(+0.08%) |
Dec 12, 2022 | 35.21 | 35.68 | 35.16 | 35.68 | 42,011 | +0.46(+1.32%) |
Dec 09, 2022 | 35.44 | 35.50 | 35.22 | 35.22 | 12,804 | -0.16(-0.45%) |
Dec 08, 2022 | 35.37 | 35.53 | 35.28 | 35.38 | 25,316 | +0.12(+0.34%) |
Dec 07, 2022 | 35.18 | 35.52 | 35.18 | 35.26 | 33,084 | -0.05(-0.14%) |
Dec 06, 2022 | 35.49 | 35.60 | 35.04 | 35.31 | 32,082 | +0.01(+0.03%) |
Dec 05, 2022 | 35.89 | 35.94 | 35.25 | 35.30 | 40,975 | -0.81(-2.24%) |
Dec 02, 2022 | 35.83 | 36.20 | 35.76 | 36.11 | 28,737 | -0.05(-0.14%) |
Dec 01, 2022 | 36.43 | 36.47 | 36.06 | 36.16 | 39,441 | -0.07(-0.19%) |
Nov 30, 2022 | 35.49 | 36.23 | 35.17 | 36.23 | 33,730 | +0.84(+2.38%) |
Nov 29, 2022 | 35.35 | 35.50 | 35.22 | 35.38 | 34,726 | +0.17(+0.50%) |
Nov 28, 2022 | 35.41 | 35.56 | 35.16 | 35.21 | 25,148 | -0.58(-1.63%) |
Nov 25, 2022 | 35.73 | 35.92 | 35.73 | 35.79 | 8,527 | +0.02(+0.06%) |
Nov 23, 2022 | 35.61 | 35.84 | 35.52 | 35.77 | 18,558 | +0.05(+0.15%) |
Nov 22, 2022 | 35.21 | 35.72 | 35.14 | 35.72 | 34,891 | +0.72(+2.04%) |
Nov 21, 2022 | 35.02 | 35.08 | 34.70 | 35.00 | 23,619 | -0.26(-0.73%) |
Nov 18, 2022 | 35.33 | 35.36 | 35.02 | 35.26 | 24,451 | +0.06(+0.17%) |
Nov 17, 2022 | 34.78 | 35.22 | 34.74 | 35.20 | 119,509 | -0.09(-0.25%) |
Nov 16, 2022 | 35.59 | 35.64 | 35.22 | 35.29 | 19,619 | -0.65(-1.80%) |
Nov 15, 2022 | 36.04 | 36.16 | 35.66 | 35.94 | 23,674 | +0.36(+1.01%) |
Nov 14, 2022 | 35.77 | 36.05 | 35.57 | 35.57 | 28,580 | -0.20(-0.55%) |
Nov 11, 2022 | 35.59 | 35.85 | 35.41 | 35.77 | 53,307 | +0.51(+1.45%) |
Nov 10, 2022 | 34.87 | 35.31 | 34.66 | 35.26 | 50,295 | +1.57(+4.66%) |
Nov 09, 2022 | 34.41 | 34.45 | 33.62 | 33.69 | 28,292 | -1.04(-2.98%) |
Nov 08, 2022 | 34.48 | 34.90 | 34.28 | 34.73 | 25,956 | +0.33(+0.95%) |
Nov 07, 2022 | 34.16 | 34.46 | 34.08 | 34.40 | 35,250 | +0.36(+1.04%) |
Nov 04, 2022 | 34.30 | 34.50 | 33.64 | 34.05 | 47,259 | +0.31(+0.91%) |
Nov 03, 2022 | 33.46 | 33.94 | 33.26 | 33.74 | 28,780 | +0.04(+0.12%) |
Nov 02, 2022 | 34.57 | 33.66 | 33.70 | 29,633 | -0.93(-2.68%) | |
Nov 01, 2022 | 35.34 | 35.40 | 34.57 | 34.63 | 24,136 | -0.21(-0.59%) |
Oct 31, 2022 | 34.83 | 34.96 | 34.64 | 34.84 | 35,692 | -0.18(-0.52%) |
Oct 28, 2022 | 34.21 | 35.05 | 34.21 | 35.02 | 39,746 | +0.68(+1.99%) |
Oct 27, 2022 | 34.55 | 34.73 | 34.18 | 34.33 | 50,944 | +0.03(+0.09%) |
Oct 26, 2022 | 34.22 | 34.83 | 34.22 | 34.30 | 52,287 | -0.04(-0.11%) |
Oct 25, 2022 | 34.12 | 34.41 | 34.10 | 34.34 | 38,987 | +0.67(+1.99%) |
Oct 24, 2022 | 33.57 | 33.75 | 33.19 | 33.67 | 60,608 | +0.39(+1.19%) |
Oct 21, 2022 | 32.50 | 33.36 | 32.49 | 33.28 | 24,847 | +0.67(+2.06%) |
Oct 20, 2022 | 32.83 | 33.19 | 32.50 | 32.60 | 16,922 | -0.28(-0.84%) |
Oct 19, 2022 | 32.92 | 33.16 | 32.57 | 32.88 | 24,412 | -0.27(-0.81%) |
Oct 18, 2022 | 33.51 | 33.69 | 32.91 | 33.15 | 34,411 | +0.39(+1.18%) |
Oct 17, 2022 | 32.70 | 32.89 | 32.61 | 32.76 | 26,682 | +0.84(+2.63%) |
Oct 14, 2022 | 32.98 | 33.12 | 31.85 | 31.92 | 33,450 | -0.73(-2.24%) |
Oct 13, 2022 | 31.26 | 32.80 | 31.24 | 32.65 | 17,237 | +0.57(+1.78%) |
Oct 12, 2022 | 32.13 | 32.26 | 32.03 | 32.08 | 99,946 | +0.01(+0.03%) |
Oct 11, 2022 | 32.07 | 32.50 | 31.94 | 32.07 | 143,655 | -0.26(-0.79%) |
Oct 10, 2022 | 32.61 | 32.61 | 32.17 | 32.33 | 33,396 | -0.27(-0.82%) |
Oct 07, 2022 | 33.13 | 33.17 | 32.45 | 32.60 | 22,773 | -0.93(-2.77%) |
Oct 06, 2022 | 33.83 | 34.02 | 33.45 | 33.52 | 108,827 | -0.37(-1.08%) |
Oct 05, 2022 | 33.44 | 33.99 | 33.26 | 33.89 | 36,215 | +0.07(+0.20%) |
Oct 04, 2022 | 33.07 | 33.88 | 33.07 | 33.82 | 124,161 | +1.38(+4.26%) |
Oct 03, 2022 | 31.92 | 32.63 | 31.74 | 32.44 | 648,215 | +0.97(+3.07%) |
Sep 30, 2022 | 31.87 | 32.23 | 31.47 | 31.47 | 23,986 | -0.50(-1.57%) |
Sep 29, 2022 | 32.15 | 32.18 | 31.73 | 31.97 | 55,626 | -0.78(-2.38%) |
Sep 28, 2022 | 32.00 | 32.91 | 31.93 | 32.75 | 236,664 | +0.92(+2.88%) |
Sep 27, 2022 | 32.21 | 32.41 | 31.61 | 31.84 | 61,470 | +0.06(+0.19%) |
Sep 26, 2022 | 32.19 | 32.59 | 31.71 | 31.78 | 31,953 | -0.43(-1.35%) |
Sep 23, 2022 | 32.57 | 32.57 | 31.72 | 32.21 | 22,169 | -0.86(-2.60%) |
Sep 22, 2022 | 33.73 | 33.75 | 33.02 | 33.07 | 59,328 | -0.75(-2.23%) |
Sep 21, 2022 | 34.62 | 34.79 | 33.78 | 33.82 | 26,060 | -0.61(-1.77%) |
Sep 20, 2022 | 34.70 | 34.70 | 34.24 | 34.43 | 76,986 | -0.60(-1.71%) |
Sep 19, 2022 | 34.45 | 35.05 | 34.45 | 35.03 | 24,237 | +0.22(+0.62%) |
Sep 16, 2022 | 34.51 | 34.82 | 34.42 | 34.81 | 23,977 | -0.33(-0.95%) |
Sep 15, 2022 | 35.29 | 35.72 | 35.11 | 35.15 | 16,516 | -0.30(-0.86%) |
Sep 14, 2022 | 35.19 | 35.56 | 35.02 | 35.45 | 61,073 | +0.21(+0.60%) |
Sep 13, 2022 | 35.88 | 35.92 | 35.17 | 35.24 | 54,046 | -1.68(-4.56%) |
Sep 12, 2022 | 36.82 | 36.97 | 36.67 | 36.92 | 56,368 | +0.36(+0.99%) |
Sep 09, 2022 | 36.18 | 36.59 | 36.18 | 36.56 | 81,269 | +0.70(+1.94%) |
Sep 08, 2022 | 35.21 | 35.94 | 35.21 | 35.86 | 22,539 | +0.36(+1.02%) |
Sep 07, 2022 | 34.82 | 35.55 | 34.68 | 35.50 | 185,069 | +0.85(+2.46%) |
Sep 06, 2022 | 35.03 | 35.03 | 34.43 | 34.65 | 106,565 | -0.24(-0.67%) |
Sep 02, 2022 | 35.44 | 35.59 | 34.73 | 34.88 | 14,013 | -0.24(-0.67%) |
Sep 01, 2022 | 34.81 | 35.13 | 34.58 | 35.12 | 117,453 | +0.14(+0.41%) |
Aug 31, 2022 | 35.31 | 35.39 | 34.97 | 34.97 | 54,068 | -0.25(-0.71%) |
Aug 30, 2022 | 35.67 | 35.67 | 35.18 | 35.22 | 74,567 | -0.41(-1.16%) |
Aug 29, 2022 | 35.40 | 35.83 | 35.40 | 35.64 | 54,689 | -0.12(-0.33%) |
Aug 26, 2022 | 36.74 | 36.74 | 35.68 | 35.75 | 30,745 | -0.88(-2.41%) |
Aug 25, 2022 | 36.28 | 36.68 | 36.28 | 36.64 | 18,304 | +0.39(+1.08%) |
Aug 24, 2022 | 36.08 | 36.31 | 36.08 | 36.24 | 14,961 | +0.12(+0.33%) |
Aug 23, 2022 | 36.27 | 36.33 | 36.10 | 36.13 | 18,370 | -0.13(-0.35%) |
Aug 22, 2022 | 36.45 | 36.49 | 36.19 | 36.25 | 70,003 | -0.68(-1.84%) |
Aug 19, 2022 | 37.01 | 37.02 | 36.83 | 36.93 | 41,648 | -0.25(-0.68%) |
Aug 18, 2022 | 37.16 | 37.36 | 37.02 | 37.18 | 21,887 | +0.04(+0.11%) |
Aug 17, 2022 | 37.14 | 37.26 | 37.05 | 37.15 | 23,272 | -0.25(-0.66%) |
Aug 16, 2022 | 37.14 | 37.53 | 37.14 | 37.39 | 39,535 | +0.24(+0.63%) |
Aug 15, 2022 | 36.78 | 37.19 | 36.78 | 37.16 | 73,003 | +0.08(+0.21%) |
Aug 12, 2022 | 36.69 | 37.08 | 36.68 | 37.08 | 30,739 | +0.52(+1.42%) |
Aug 11, 2022 | 36.59 | 36.75 | 36.48 | 36.56 | 34,253 | +0.23(+0.62%) |
Aug 10, 2022 | 36.23 | 36.40 | 36.23 | 36.33 | 108,117 | +0.53(+1.48%) |
Aug 09, 2022 | 35.75 | 35.85 | 35.70 | 35.80 | 116,456 | +0.09(+0.25%) |
Aug 08, 2022 | 35.93 | 35.97 | 35.68 | 35.71 | 85,876 | +0.06(+0.16%) |
Aug 05, 2022 | 35.46 | 35.69 | 35.42 | 35.66 | 64,390 | +0.02(+0.06%) |
Aug 04, 2022 | 35.77 | 35.82 | 35.64 | 35.64 | 110,024 | -0.09(-0.25%) |
Aug 03, 2022 | 35.66 | 35.84 | 35.47 | 35.72 | 23,292 | +0.32(+0.91%) |
Aug 02, 2022 | 35.67 | 35.83 | 35.39 | 35.40 | 19,438 | -0.31(-0.88%) |
Aug 01, 2022 | 35.59 | 35.86 | 34.98 | 35.71 | 85,153 | -0.06(-0.16%) |
Jul 29, 2022 | 35.42 | 35.87 | 35.42 | 35.77 | 30,531 | +0.24(+0.66%) |
Jul 28, 2022 | 35.20 | 35.59 | 35.01 | 35.54 | 23,774 | +0.43(+1.23%) |
Jul 27, 2022 | 34.89 | 35.24 | 34.69 | 35.11 | 26,468 | +0.36(+1.04%) |
Jul 26, 2022 | 34.71 | 34.86 | 34.71 | 34.74 | 16,048 | -0.19(-0.53%) |
Jul 25, 2022 | 34.68 | 34.97 | 34.67 | 34.93 | 11,892 | +0.31(+0.91%) |
Jul 22, 2022 | 34.70 | 34.86 | 34.42 | 34.62 | 52,157 | -0.06(-0.17%) |
Jul 21, 2022 | 34.46 | 34.70 | 34.36 | 34.67 | 102,042 | +0.03(+0.08%) |
Jul 20, 2022 | 34.81 | 34.87 | 34.48 | 34.65 | 37,058 | -0.07(-0.20%) |
Jul 19, 2022 | 34.27 | 34.82 | 34.27 | 34.71 | 70,220 | +0.75(+2.19%) |
Jul 18, 2022 | 34.47 | 34.51 | 33.92 | 33.97 | 27,785 | -0.25(-0.74%) |
Jul 15, 2022 | 33.87 | 34.25 | 33.77 | 34.22 | 17,023 | +0.69(+2.05%) |
Jul 14, 2022 | 33.34 | 33.63 | 33.20 | 33.54 | 73,228 | -0.38(-1.13%) |
Jul 13, 2022 | 33.86 | 34.10 | 33.74 | 33.92 | 20,002 | -0.22(-0.63%) |
Jul 12, 2022 | 34.32 | 34.49 | 34.06 | 34.14 | 37,838 | -0.11(-0.31%) |
Jul 11, 2022 | 34.30 | 34.35 | 34.16 | 34.24 | 23,431 | -0.15(-0.43%) |
Jul 08, 2022 | 34.38 | 34.56 | 34.33 | 34.39 | 26,028 | -0.04(-0.11%) |
Jul 07, 2022 | 34.57 | 34.57 | 34.38 | 34.43 | 10,876 | +0.31(+0.92%) |
Jul 06, 2022 | 34.09 | 34.35 | 33.88 | 34.12 | 25,336 | +0.06(+0.17%) |
Jul 05, 2022 | 33.96 | 34.06 | 33.47 | 34.06 | 13,435 | -0.43(-1.25%) |
Jul 01, 2022 | 34.05 | 34.51 | 33.84 | 34.49 | 93,552 | +0.54(+1.59%) |
Jun 30, 2022 | 33.86 | 34.20 | 33.68 | 33.95 | 26,449 | -0.21(-0.60%) |
Jun 29, 2022 | 34.36 | 34.36 | 34.08 | 34.16 | 19,063 | -0.16(-0.46%) |
Jun 28, 2022 | 34.78 | 35.11 | 34.26 | 34.31 | 7,171 | -0.28(-0.82%) |
Jun 27, 2022 | 34.53 | 34.80 | 34.48 | 34.60 | 22,564 | +0.09(+0.26%) |
Jun 24, 2022 | 33.87 | 34.58 | 33.82 | 34.51 | 15,950 | +0.88(+2.62%) |
Jun 23, 2022 | 33.63 | 33.72 | 33.26 | 33.63 | 25,758 | +0.20(+0.58%) |
Jun 22, 2022 | 33.17 | 33.73 | 33.17 | 33.43 | 23,931 | +0.01(+0.03%) |
Jun 21, 2022 | 33.37 | 33.55 | 33.24 | 33.42 | 63,195 | +0.65(+2.00%) |
Jun 17, 2022 | 33.03 | 33.07 | 32.52 | 32.77 | 49,588 | -0.10(-0.30%) |
Jun 16, 2022 | 33.02 | 33.03 | 32.69 | 32.86 | 23,055 | -0.85(-2.52%) |
Jun 15, 2022 | 33.69 | 34.12 | 33.48 | 33.71 | 27,584 | +0.32(+0.97%) |
Jun 14, 2022 | 33.98 | 33.98 | 33.24 | 33.39 | 47,282 | -0.34(-1.01%) |
Jun 13, 2022 | 34.41 | 34.41 | 33.63 | 33.73 | 37,069 | -1.26(-3.60%) |
Jun 10, 2022 | 35.17 | 35.25 | 34.82 | 34.99 | 42,922 | -0.67(-1.89%) |
Jun 09, 2022 | 36.23 | 36.32 | 35.60 | 35.67 | 235,758 | -0.69(-1.91%) |
Jun 08, 2022 | 36.74 | 36.74 | 36.34 | 36.36 | 54,193 | -0.54(-1.46%) |
Jun 07, 2022 | 36.42 | 36.95 | 36.30 | 36.90 | 28,503 | +0.32(+0.88%) |
Jun 06, 2022 | 36.64 | 36.82 | 36.53 | 36.58 | 33,216 | +0.12(+0.32%) |
Jun 03, 2022 | 36.56 | 36.68 | 36.41 | 36.46 | 22,563 | -0.32(-0.88%) |
Jun 02, 2022 | 36.51 | 36.81 | 36.16 | 36.78 | 48,916 | +0.20(+0.53%) |
Jun 01, 2022 | 37.03 | 37.03 | 36.31 | 36.59 | 24,584 | -0.34(-0.93%) |
May 31, 2022 | 36.99 | 37.18 | 36.74 | 36.93 | 327,834 | -0.27(-0.73%) |
May 27, 2022 | 36.80 | 37.20 | 36.76 | 37.20 | 86,499 | +0.59(+1.60%) |
May 26, 2022 | 36.48 | 36.75 | 36.48 | 36.61 | 44,476 | +0.41(+1.13%) |
May 25, 2022 | 35.95 | 36.35 | 35.92 | 36.20 | 24,241 | +0.20(+0.54%) |
May 24, 2022 | 35.79 | 36.09 | 35.34 | 36.01 | 10,024 | +0.21(+0.58%) |
May 23, 2022 | 35.66 | 35.99 | 35.53 | 35.80 | 36,961 | +0.56(+1.58%) |
May 20, 2022 | 35.41 | 35.42 | 34.63 | 35.24 | 23,875 | +0.01(+0.04%) |
May 19, 2022 | 35.02 | 35.47 | 34.87 | 35.23 | 23,453 | -0.21(-0.61%) |
May 18, 2022 | 36.44 | 36.44 | 35.29 | 35.44 | 48,579 | -1.27(-3.46%) |
May 17, 2022 | 36.51 | 36.71 | 36.27 | 36.71 | 27,615 | +0.56(+1.54%) |
May 16, 2022 | 35.99 | 36.29 | 35.80 | 36.16 | 17,715 | +0.14(+0.39%) |
May 13, 2022 | 35.83 | 36.30 | 35.74 | 36.01 | 27,085 | +0.42(+1.17%) |
May 12, 2022 | 35.46 | 35.70 | 35.07 | 35.60 | 43,316 | -0.08(-0.22%) |
May 11, 2022 | 35.85 | 36.45 | 35.63 | 35.68 | 26,582 | -0.25(-0.69%) |
May 10, 2022 | 36.46 | 36.47 | 35.57 | 35.93 | 32,133 | -0.07(-0.20%) |
May 09, 2022 | 36.23 | 36.42 | 35.95 | 36.00 | 218,681 | -0.62(-1.71%) |
May 06, 2022 | 36.48 | 36.75 | 36.25 | 36.62 | 866,503 | -0.00(-0.00%) |
May 05, 2022 | 37.22 | 37.24 | 36.48 | 36.63 | 34,498 | -0.81(-2.16%) |
May 04, 2022 | 36.51 | 37.47 | 36.48 | 37.43 | 19,474 | +1.04(+2.84%) |
May 03, 2022 | 35.83 | 36.64 | 35.83 | 36.40 | 31,904 | +0.54(+1.50%) |