Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.86 | 37.10 | 36.68 | 37.03 | 14,683 | +0.22(+0.59%) |
Apr 27, 2023 | 36.31 | 36.82 | 36.31 | 36.81 | 12,067 | +0.74(+2.05%) |
Apr 26, 2023 | 36.19 | 36.34 | 36.07 | 36.07 | 20,969 | +0.03(+0.08%) |
Apr 25, 2023 | 36.58 | 36.58 | 35.97 | 36.04 | 18,942 | -0.60(-1.64%) |
Apr 24, 2023 | 36.67 | 36.73 | 36.58 | 36.64 | 12,772 | +0.03(+0.08%) |
Apr 21, 2023 | 36.73 | 36.73 | 36.46 | 36.61 | 31,941 | -0.02(-0.05%) |
Apr 20, 2023 | 36.49 | 36.73 | 36.49 | 36.63 | 25,153 | -0.07(-0.18%) |
Apr 19, 2023 | 36.64 | 36.75 | 36.56 | 36.70 | 15,689 | -0.07(-0.18%) |
Apr 18, 2023 | 36.82 | 36.82 | 36.70 | 36.76 | 15,472 | +0.09(+0.26%) |
Apr 17, 2023 | 36.67 | 36.69 | 36.44 | 36.67 | 25,051 | +0.01(+0.03%) |
Apr 14, 2023 | 36.88 | 37.00 | 36.43 | 36.66 | 23,741 | -0.13(-0.36%) |
Apr 13, 2023 | 36.76 | 36.96 | 36.69 | 36.79 | 13,848 | +0.25(+0.69%) |
Apr 12, 2023 | 36.76 | 36.80 | 36.53 | 36.54 | 11,090 | -0.06(-0.15%) |
Apr 11, 2023 | 36.53 | 36.71 | 36.42 | 36.60 | 13,909 | +0.18(+0.49%) |
Apr 10, 2023 | 36.17 | 36.47 | 36.09 | 36.42 | 14,693 | +0.07(+0.18%) |
Apr 06, 2023 | 36.18 | 36.38 | 36.18 | 36.35 | 9,958 | +0.15(+0.41%) |
Apr 05, 2023 | 36.24 | 36.30 | 36.13 | 36.20 | 21,421 | -0.07(-0.18%) |
Apr 04, 2023 | 36.61 | 36.61 | 36.19 | 36.27 | 5,206 | -0.30(-0.82%) |
Apr 03, 2023 | 36.46 | 36.67 | 36.43 | 36.57 | 20,178 | +0.12(+0.33%) |
Mar 31, 2023 | 35.96 | 36.45 | 35.96 | 36.45 | 33,417 | +0.64(+1.78%) |
Mar 30, 2023 | 35.88 | 35.96 | 35.67 | 35.81 | 21,323 | +0.25(+0.71%) |
Mar 29, 2023 | 35.53 | 35.56 | 35.34 | 35.56 | 35,750 | +0.46(+1.31%) |
Mar 28, 2023 | 35.08 | 35.28 | 34.96 | 35.10 | 18,505 | -0.05(-0.13%) |
Mar 27, 2023 | 35.20 | 35.29 | 35.11 | 35.14 | 13,748 | +0.18(+0.51%) |
Mar 24, 2023 | 34.67 | 35.04 | 34.67 | 34.97 | 8,593 | +0.09(+0.27%) |
Mar 23, 2023 | 34.90 | 35.40 | 34.61 | 34.87 | 17,851 | +0.07(+0.19%) |
Mar 22, 2023 | 35.36 | 35.49 | 34.81 | 34.81 | 15,593 | -0.55(-1.56%) |
Mar 21, 2023 | 35.26 | 35.41 | 34.98 | 35.36 | 14,936 | +0.52(+1.51%) |
Mar 20, 2023 | 34.66 | 35.02 | 34.66 | 34.84 | 19,480 | +0.22(+0.65%) |
Mar 17, 2023 | 34.93 | 34.93 | 34.50 | 34.61 | 17,205 | -0.37(-1.04%) |
Mar 16, 2023 | 34.19 | 35.02 | 34.19 | 34.98 | 17,165 | +0.65(+1.88%) |
Mar 15, 2023 | 34.42 | 34.47 | 34.13 | 34.33 | 15,086 | -0.52(-1.50%) |
Mar 14, 2023 | 34.68 | 35.21 | 34.61 | 34.85 | 17,352 | +0.63(+1.83%) |
Mar 13, 2023 | 34.15 | 34.93 | 34.15 | 34.23 | 17,239 | -0.26(-0.76%) |
Mar 10, 2023 | 34.95 | 35.21 | 34.42 | 34.49 | 8,121 | -0.70(-2.00%) |
Mar 09, 2023 | 35.76 | 36.01 | 35.04 | 35.19 | 14,084 | -0.51(-1.42%) |
Mar 08, 2023 | 35.89 | 35.99 | 35.62 | 35.70 | 5,389 | -0.21(-0.57%) |
Mar 07, 2023 | 36.42 | 36.42 | 35.79 | 35.90 | 10,331 | -0.52(-1.41%) |
Mar 06, 2023 | 36.48 | 36.62 | 36.37 | 36.42 | 11,461 | +0.12(+0.34%) |
Mar 03, 2023 | 35.86 | 36.42 | 35.86 | 36.30 | 22,169 | +0.54(+1.52%) |
Mar 02, 2023 | 35.58 | 35.91 | 35.40 | 35.75 | 17,054 | -0.05(-0.13%) |
Mar 01, 2023 | 35.71 | 36.01 | 35.67 | 35.80 | 13,600 | -0.10(-0.29%) |
Feb 28, 2023 | 35.65 | 36.06 | 35.65 | 35.90 | 25,055 | +0.13(+0.37%) |
Feb 27, 2023 | 35.81 | 36.09 | 35.68 | 35.77 | 14,501 | +0.26(+0.74%) |
Feb 24, 2023 | 35.47 | 35.69 | 35.38 | 35.51 | 51,654 | -0.37(-1.02%) |
Feb 23, 2023 | 35.59 | 36.02 | 35.59 | 35.87 | 5,145 | +0.12(+0.34%) |
Feb 22, 2023 | 35.85 | 36.06 | 35.74 | 35.75 | 11,087 | -0.07(-0.18%) |
Feb 21, 2023 | 36.22 | 36.22 | 35.70 | 35.82 | 21,401 | -0.76(-2.07%) |
Feb 17, 2023 | 36.25 | 36.64 | 36.25 | 36.58 | 15,829 | -0.07(-0.20%) |
Feb 16, 2023 | 36.75 | 37.01 | 36.63 | 36.65 | 9,325 | -0.34(-0.91%) |
Feb 15, 2023 | 36.61 | 37.05 | 36.61 | 36.99 | 7,091 | +0.16(+0.43%) |
Feb 14, 2023 | 36.77 | 37.01 | 36.47 | 36.83 | 10,206 | -0.15(-0.41%) |
Feb 13, 2023 | 36.39 | 37.07 | 36.39 | 36.98 | 49,562 | +0.48(+1.31%) |
Feb 10, 2023 | 36.25 | 36.61 | 36.25 | 36.50 | 47,164 | +0.11(+0.31%) |
Feb 09, 2023 | 36.83 | 36.97 | 36.28 | 36.39 | 23,970 | -0.14(-0.38%) |
Feb 08, 2023 | 36.85 | 36.95 | 36.53 | 36.53 | 21,641 | -0.39(-1.07%) |
Feb 07, 2023 | 36.26 | 37.02 | 36.23 | 36.92 | 22,675 | +0.55(+1.52%) |
Feb 06, 2023 | 36.77 | 36.77 | 36.31 | 36.37 | 13,077 | -0.63(-1.70%) |
Feb 03, 2023 | 36.91 | 37.35 | 36.87 | 37.00 | 65,241 | -0.37(-1.00%) |
Feb 02, 2023 | 37.00 | 37.39 | 37.00 | 37.37 | 126,986 | +0.58(+1.58%) |
Feb 01, 2023 | 36.21 | 37.05 | 35.93 | 36.79 | 47,127 | +0.61(+1.68%) |
Jan 31, 2023 | 35.63 | 36.23 | 35.63 | 36.18 | 78,032 | +0.62(+1.74%) |
Jan 30, 2023 | 35.76 | 35.83 | 35.52 | 35.57 | 21,738 | -0.34(-0.94%) |
Jan 27, 2023 | 35.86 | 36.38 | 35.81 | 35.90 | 30,721 | -0.03(-0.08%) |
Jan 26, 2023 | 35.96 | 36.29 | 35.75 | 35.93 | 27,562 | +0.18(+0.50%) |
Jan 25, 2023 | 35.55 | 35.90 | 35.35 | 35.75 | 14,613 | +0.01(+0.03%) |
Jan 24, 2023 | 35.59 | 36.00 | 35.45 | 35.74 | 15,219 | +0.09(+0.26%) |
Jan 23, 2023 | 35.45 | 35.80 | 35.23 | 35.65 | 24,189 | +0.21(+0.58%) |
Jan 20, 2023 | 34.79 | 35.44 | 34.75 | 35.44 | 13,359 | +0.77(+2.22%) |
Jan 19, 2023 | 34.78 | 34.88 | 34.60 | 34.68 | 11,707 | -0.22(-0.64%) |
Jan 18, 2023 | 35.43 | 35.59 | 34.86 | 34.90 | 16,399 | -0.47(-1.33%) |
Jan 17, 2023 | 35.38 | 35.53 | 35.22 | 35.37 | 13,041 | -0.01(-0.03%) |
Jan 13, 2023 | 34.98 | 35.43 | 34.98 | 35.38 | 15,748 | +0.22(+0.61%) |
Jan 12, 2023 | 35.09 | 35.50 | 34.94 | 35.16 | 14,297 | +0.12(+0.35%) |
Jan 11, 2023 | 34.76 | 35.15 | 34.76 | 35.04 | 12,705 | +0.37(+1.05%) |
Jan 10, 2023 | 34.46 | 34.68 | 34.44 | 34.68 | 35,677 | +0.20(+0.57%) |
Jan 09, 2023 | 34.59 | 35.10 | 34.42 | 34.48 | 41,546 | +0.04(+0.11%) |
Jan 06, 2023 | 33.72 | 34.56 | 33.72 | 34.44 | 62,957 | +0.75(+2.22%) |
Jan 05, 2023 | 33.77 | 33.92 | 33.68 | 33.69 | 12,561 | -0.23(-0.69%) |
Jan 04, 2023 | 33.80 | 34.19 | 33.69 | 33.93 | 28,346 | +0.22(+0.67%) |
Jan 03, 2023 | 33.78 | 33.95 | 33.50 | 33.70 | 19,581 | -0.16(-0.47%) |
Dec 30, 2022 | 33.49 | 33.94 | 33.49 | 33.86 | 20,865 | -0.07(-0.22%) |
Dec 29, 2022 | 33.55 | 34.14 | 33.55 | 33.94 | 20,856 | +0.52(+1.57%) |
Dec 28, 2022 | 33.89 | 33.97 | 33.40 | 33.41 | 20,349 | -0.39(-1.16%) |
Dec 27, 2022 | 33.87 | 34.14 | 33.62 | 33.80 | 30,307 | -0.17(-0.50%) |
Dec 23, 2022 | 33.27 | 34.11 | 33.27 | 33.97 | 25,534 | +0.52(+1.54%) |
Dec 22, 2022 | 33.82 | 33.82 | 33.13 | 33.46 | 31,329 | -0.35(-1.03%) |
Dec 21, 2022 | 33.79 | 34.30 | 33.77 | 33.80 | 28,421 | +0.32(+0.95%) |
Dec 20, 2022 | 33.27 | 34.01 | 33.24 | 33.49 | 41,702 | -0.15(-0.45%) |
Dec 19, 2022 | 33.97 | 34.02 | 33.47 | 33.64 | 26,971 | -0.34(-0.99%) |
Dec 16, 2022 | 33.94 | 33.99 | 33.70 | 33.97 | 12,782 | -0.18(-0.52%) |
Dec 15, 2022 | 34.72 | 34.72 | 34.15 | 34.15 | 12,888 | -0.89(-2.54%) |
Dec 14, 2022 | 34.98 | 35.47 | 34.83 | 35.04 | 23,904 | -0.11(-0.32%) |
Dec 13, 2022 | 35.75 | 35.80 | 34.93 | 35.15 | 18,930 | +0.30(+0.86%) |
Dec 12, 2022 | 34.74 | 34.93 | 34.64 | 34.85 | 28,009 | +0.18(+0.51%) |
Dec 09, 2022 | 35.04 | 35.16 | 34.68 | 34.68 | 12,418 | -0.40(-1.15%) |
Dec 08, 2022 | 34.97 | 35.35 | 34.93 | 35.08 | 39,968 | +0.10(+0.29%) |
Dec 07, 2022 | 35.04 | 35.22 | 34.84 | 34.98 | 35,076 | -0.33(-0.93%) |
Dec 06, 2022 | 35.62 | 35.62 | 35.08 | 35.30 | 23,062 | -0.29(-0.82%) |
Dec 05, 2022 | 35.62 | 35.83 | 35.54 | 35.59 | 22,394 | -0.37(-1.02%) |
Dec 02, 2022 | 35.66 | 36.30 | 35.66 | 35.96 | 17,080 | -0.20(-0.54%) |
Dec 01, 2022 | 36.14 | 36.24 | 35.94 | 36.16 | 24,360 | +0.21(+0.57%) |
Nov 30, 2022 | 35.30 | 36.08 | 34.96 | 35.95 | 36,202 | +0.54(+1.53%) |
Nov 29, 2022 | 35.28 | 35.45 | 35.23 | 35.41 | 13,785 | +0.22(+0.64%) |
Nov 28, 2022 | 35.62 | 35.62 | 35.13 | 35.18 | 28,324 | -0.52(-1.44%) |
Nov 25, 2022 | 35.54 | 35.85 | 35.54 | 35.70 | 13,909 | +0.24(+0.69%) |
Nov 23, 2022 | 35.36 | 35.69 | 35.36 | 35.45 | 17,108 | +0.12(+0.34%) |
Nov 22, 2022 | 34.97 | 35.33 | 34.97 | 35.33 | 23,613 | +0.64(+1.84%) |
Nov 21, 2022 | 34.58 | 34.87 | 34.58 | 34.69 | 11,390 | -0.01(-0.03%) |
Nov 18, 2022 | 34.65 | 34.88 | 34.33 | 34.70 | 21,689 | +0.36(+1.04%) |
Nov 17, 2022 | 34.06 | 34.51 | 34.00 | 34.35 | 22,759 | +0.19(+0.55%) |
Nov 16, 2022 | 34.48 | 34.48 | 34.16 | 34.16 | 20,635 | -0.26(-0.76%) |
Nov 15, 2022 | 34.53 | 34.67 | 34.15 | 34.42 | 33,271 | +0.37(+1.10%) |
Nov 14, 2022 | 34.39 | 34.47 | 33.95 | 34.05 | 30,386 | -0.28(-0.82%) |
Nov 11, 2022 | 34.27 | 34.39 | 33.78 | 34.33 | 34,567 | +1.34(+4.06%) |
Nov 10, 2022 | 32.66 | 32.99 | 32.43 | 32.99 | 167,007 | +1.97(+6.37%) |
Nov 09, 2022 | 31.28 | 31.53 | 30.96 | 31.02 | 18,251 | -0.55(-1.76%) |
Nov 08, 2022 | 31.41 | 31.86 | 31.19 | 31.57 | 35,313 | +0.17(+0.55%) |
Nov 07, 2022 | 31.18 | 31.41 | 31.02 | 31.40 | 8,718 | +0.45(+1.46%) |
Nov 04, 2022 | 30.95 | 31.12 | 30.58 | 30.95 | 15,911 | +0.36(+1.19%) |
Nov 03, 2022 | 30.55 | 30.65 | 30.24 | 30.58 | 39,324 | -0.13(-0.42%) |
Nov 02, 2022 | 31.44 | 31.58 | 30.71 | 30.71 | 47,378 | -0.73(-2.31%) |
Nov 01, 2022 | 31.90 | 31.90 | 31.34 | 31.44 | 22,422 | -0.10(-0.33%) |
Oct 31, 2022 | 31.73 | 31.73 | 31.42 | 31.54 | 55,456 | -0.23(-0.71%) |
Oct 28, 2022 | 31.12 | 31.83 | 31.00 | 31.77 | 41,757 | +0.72(+2.32%) |
Oct 27, 2022 | 31.28 | 31.36 | 31.05 | 31.05 | 5,891 | -0.12(-0.39%) |
Oct 26, 2022 | 31.34 | 31.64 | 31.15 | 31.17 | 28,692 | -0.33(-1.05%) |
Oct 25, 2022 | 31.20 | 31.50 | 31.20 | 31.50 | 7,333 | +0.42(+1.34%) |
Oct 24, 2022 | 30.84 | 31.19 | 30.63 | 31.08 | 7,043 | +0.41(+1.33%) |
Oct 21, 2022 | 30.01 | 30.75 | 29.98 | 30.68 | 20,093 | +0.57(+1.90%) |
Oct 20, 2022 | 30.24 | 30.55 | 29.84 | 30.11 | 31,520 | -0.16(-0.52%) |
Oct 19, 2022 | 30.32 | 30.43 | 29.94 | 30.26 | 34,143 | -0.22(-0.71%) |
Oct 18, 2022 | 30.78 | 31.02 | 30.25 | 30.48 | 29,695 | +0.37(+1.24%) |
Oct 17, 2022 | 29.88 | 30.18 | 29.88 | 30.11 | 28,191 | +0.78(+2.66%) |
Oct 14, 2022 | 30.24 | 30.24 | 29.28 | 29.33 | 26,783 | -0.65(-2.17%) |
Oct 13, 2022 | 28.79 | 30.05 | 28.79 | 29.98 | 21,072 | +0.52(+1.76%) |
Oct 12, 2022 | 29.35 | 29.58 | 29.21 | 29.46 | 23,130 | +0.06(+0.21%) |
Oct 11, 2022 | 29.53 | 29.79 | 29.30 | 29.40 | 58,380 | -0.23(-0.76%) |
Oct 10, 2022 | 29.87 | 29.87 | 29.41 | 29.62 | 24,165 | -0.16(-0.52%) |
Oct 07, 2022 | 30.31 | 30.31 | 29.59 | 29.78 | 13,916 | -0.94(-3.05%) |
Oct 06, 2022 | 30.85 | 30.95 | 30.56 | 30.71 | 52,303 | -0.19(-0.62%) |
Oct 05, 2022 | 30.76 | 31.07 | 30.56 | 30.90 | 48,690 | -0.14(-0.45%) |
Oct 04, 2022 | 30.52 | 31.09 | 30.52 | 31.04 | 13,888 | +0.96(+3.20%) |
Oct 03, 2022 | 29.61 | 30.16 | 29.61 | 30.08 | 10,842 | +0.75(+2.57%) |
Sep 30, 2022 | 29.46 | 29.72 | 29.33 | 29.33 | 30,838 | -0.15(-0.50%) |
Sep 29, 2022 | 29.69 | 29.72 | 29.17 | 29.47 | 49,950 | -0.27(-0.90%) |
Sep 28, 2022 | 29.37 | 29.89 | 29.37 | 29.74 | 75,239 | +0.45(+1.54%) |
Sep 27, 2022 | 29.54 | 29.72 | 29.09 | 29.29 | 111,928 | +0.07(+0.24%) |
Sep 26, 2022 | 29.38 | 29.66 | 29.09 | 29.22 | 86,784 | -0.16(-0.53%) |
Sep 23, 2022 | 29.77 | 29.93 | 29.29 | 29.38 | 105,047 | -0.78(-2.59%) |
Sep 22, 2022 | 30.42 | 30.43 | 30.11 | 30.16 | 26,400 | -0.23(-0.74%) |
Sep 21, 2022 | 31.09 | 31.19 | 30.36 | 30.38 | 16,253 | -0.60(-1.93%) |
Sep 20, 2022 | 31.20 | 31.20 | 30.73 | 30.98 | 15,731 | -0.42(-1.35%) |
Sep 19, 2022 | 31.01 | 31.48 | 31.01 | 31.41 | 13,187 | +0.19(+0.61%) |
Sep 16, 2022 | 31.10 | 31.38 | 31.02 | 31.21 | 10,316 | -0.40(-1.26%) |
Sep 15, 2022 | 31.98 | 32.19 | 31.56 | 31.61 | 48,136 | -0.43(-1.34%) |
Sep 14, 2022 | 31.98 | 32.12 | 31.84 | 32.04 | 47,818 | +0.25(+0.78%) |
Sep 13, 2022 | 32.70 | 32.70 | 31.74 | 31.80 | 38,948 | -1.46(-4.38%) |
Sep 12, 2022 | 33.11 | 33.63 | 33.11 | 33.25 | 14,805 | +0.23(+0.71%) |
Sep 09, 2022 | 32.58 | 33.09 | 32.58 | 33.02 | 15,505 | +0.62(+1.90%) |
Sep 08, 2022 | 32.10 | 32.56 | 32.01 | 32.40 | 14,374 | +0.23(+0.70%) |
Sep 07, 2022 | 31.67 | 32.25 | 31.62 | 32.18 | 17,342 | +0.49(+1.56%) |
Sep 06, 2022 | 31.88 | 31.88 | 31.54 | 31.68 | 14,112 | -0.09(-0.27%) |
Sep 02, 2022 | 32.35 | 32.47 | 31.62 | 31.77 | 16,892 | -0.19(-0.60%) |
Sep 01, 2022 | 31.78 | 32.01 | 31.62 | 31.96 | 18,843 | -0.16(-0.49%) |
Aug 31, 2022 | 32.39 | 32.56 | 31.93 | 32.12 | 15,934 | -0.09(-0.27%) |
Aug 30, 2022 | 32.62 | 32.62 | 32.16 | 32.20 | 17,481 | -0.36(-1.09%) |
Aug 29, 2022 | 32.38 | 32.75 | 32.36 | 32.56 | 10,386 | -0.15(-0.45%) |
Aug 26, 2022 | 33.70 | 33.70 | 32.57 | 32.70 | 28,892 | -0.83(-2.48%) |
Aug 25, 2022 | 33.29 | 33.72 | 33.18 | 33.54 | 59,013 | +0.62(+1.87%) |
Aug 24, 2022 | 33.17 | 33.41 | 32.92 | 32.92 | 21,418 | -0.33(-0.99%) |
Aug 23, 2022 | 33.33 | 33.46 | 33.13 | 33.25 | 17,674 | -0.20(-0.60%) |
Aug 22, 2022 | 33.56 | 33.65 | 33.27 | 33.45 | 25,098 | -0.76(-2.23%) |
Aug 19, 2022 | 34.43 | 34.51 | 34.08 | 34.21 | 7,930 | -0.42(-1.23%) |
Aug 18, 2022 | 34.65 | 34.83 | 34.51 | 34.64 | 14,153 | +0.04(+0.13%) |
Aug 17, 2022 | 34.52 | 34.91 | 34.51 | 34.59 | 69,627 | -0.17(-0.50%) |
Aug 16, 2022 | 34.43 | 34.80 | 34.43 | 34.77 | 11,540 | +0.13(+0.38%) |
Aug 15, 2022 | 34.20 | 34.65 | 34.20 | 34.64 | 35,112 | +0.11(+0.33%) |
Aug 12, 2022 | 34.15 | 34.52 | 34.15 | 34.52 | 12,633 | +0.44(+1.30%) |
Aug 11, 2022 | 34.06 | 34.47 | 33.97 | 34.08 | 11,903 | +0.03(+0.09%) |
Aug 10, 2022 | 33.74 | 34.11 | 33.74 | 34.05 | 9,566 | +0.82(+2.46%) |
Aug 09, 2022 | 33.45 | 33.47 | 33.23 | 33.23 | 18,729 | -0.35(-1.03%) |
Aug 08, 2022 | 33.43 | 33.95 | 33.43 | 33.58 | 12,594 | +0.18(+0.54%) |
Aug 05, 2022 | 33.32 | 33.56 | 33.22 | 33.40 | 12,677 | -0.18(-0.54%) |
Aug 04, 2022 | 33.48 | 33.66 | 33.33 | 33.58 | 19,529 | +0.12(+0.36%) |
Aug 03, 2022 | 32.94 | 33.56 | 32.94 | 33.46 | 17,736 | +0.65(+1.98%) |
Aug 02, 2022 | 32.66 | 33.13 | 32.66 | 32.81 | 32,335 | -0.24(-0.73%) |
Aug 01, 2022 | 32.74 | 33.11 | 32.74 | 33.05 | 19,750 | -0.07(-0.21%) |
Jul 29, 2022 | 32.57 | 33.16 | 32.51 | 33.12 | 15,796 | +0.58(+1.78%) |
Jul 28, 2022 | 32.39 | 32.63 | 32.10 | 32.54 | 18,311 | +0.05(+0.16%) |
Jul 27, 2022 | 31.61 | 32.49 | 31.45 | 32.49 | 19,040 | +0.95(+3.02%) |
Jul 26, 2022 | 31.60 | 31.62 | 31.38 | 31.54 | 16,138 | -0.19(-0.60%) |
Jul 25, 2022 | 31.84 | 31.98 | 31.58 | 31.73 | 22,490 | -0.30(-0.95%) |
Jul 22, 2022 | 32.25 | 32.34 | 31.65 | 32.03 | 16,332 | -0.16(-0.48%) |
Jul 21, 2022 | 31.83 | 32.27 | 31.83 | 32.18 | 6,091 | +0.23(+0.73%) |
Jul 20, 2022 | 31.70 | 32.20 | 31.63 | 31.95 | 9,642 | +0.23(+0.74%) |
Jul 19, 2022 | 30.96 | 31.85 | 30.96 | 31.72 | 3,867 | +0.94(+3.07%) |
Jul 18, 2022 | 31.02 | 31.35 | 30.63 | 30.77 | 18,947 | -0.16(-0.53%) |
Jul 15, 2022 | 30.76 | 31.05 | 30.70 | 30.94 | 13,567 | +0.38(+1.25%) |
Jul 14, 2022 | 30.33 | 30.63 | 30.07 | 30.56 | 21,792 | -0.24(-0.77%) |
Jul 13, 2022 | 30.25 | 30.98 | 30.25 | 30.79 | 16,430 | +0.12(+0.38%) |
Jul 12, 2022 | 30.90 | 31.18 | 30.58 | 30.68 | 22,302 | -0.32(-1.03%) |
Jul 11, 2022 | 31.25 | 31.38 | 30.99 | 31.00 | 33,547 | -0.53(-1.68%) |
Jul 08, 2022 | 31.41 | 31.63 | 31.33 | 31.53 | 9,856 | +0.01(+0.03%) |
Jul 07, 2022 | 31.17 | 31.61 | 31.17 | 31.52 | 10,058 | +0.32(+1.03%) |
Jul 06, 2022 | 30.82 | 31.20 | 30.76 | 31.20 | 27,089 | +0.30(+0.98%) |
Jul 05, 2022 | 30.47 | 30.98 | 30.18 | 30.89 | 15,467 | +0.06(+0.20%) |
Jul 01, 2022 | 30.43 | 31.02 | 30.37 | 30.83 | 28,549 | +0.20(+0.65%) |
Jun 30, 2022 | 30.40 | 30.89 | 30.23 | 30.63 | 20,745 | -0.12(-0.39%) |
Jun 29, 2022 | 30.75 | 30.91 | 30.45 | 30.76 | 25,742 | -0.03(-0.11%) |
Jun 28, 2022 | 31.37 | 31.57 | 30.64 | 30.79 | 36,659 | -0.47(-1.50%) |
Jun 27, 2022 | 31.65 | 31.65 | 31.16 | 31.26 | 25,393 | -0.17(-0.55%) |
Jun 24, 2022 | 30.77 | 31.50 | 30.77 | 31.43 | 25,348 | +1.00(+3.30%) |
Jun 23, 2022 | 30.40 | 30.74 | 30.12 | 30.43 | 24,270 | +0.18(+0.60%) |
Jun 22, 2022 | 30.02 | 30.35 | 29.93 | 30.24 | 19,854 | -0.04(-0.14%) |
Jun 21, 2022 | 29.90 | 30.42 | 29.90 | 30.29 | 34,958 | +0.71(+2.40%) |
Jun 17, 2022 | 29.51 | 29.74 | 29.18 | 29.58 | 35,869 | +0.16(+0.56%) |
Jun 16, 2022 | 30.05 | 30.05 | 29.38 | 29.41 | 34,600 | -1.18(-3.85%) |
Jun 15, 2022 | 30.39 | 30.89 | 30.21 | 30.59 | 54,834 | +0.37(+1.23%) |
Jun 14, 2022 | 30.62 | 30.63 | 30.14 | 30.22 | 53,671 | -0.27(-0.88%) |
Jun 13, 2022 | 30.85 | 31.10 | 30.49 | 30.49 | 37,971 | -1.22(-3.85%) |
Jun 10, 2022 | 32.10 | 32.10 | 31.49 | 31.71 | 19,900 | -0.85(-2.61%) |
Jun 09, 2022 | 33.03 | 33.27 | 32.29 | 32.56 | 45,536 | -0.57(-1.73%) |
Jun 08, 2022 | 33.35 | 33.56 | 33.11 | 33.13 | 37,903 | -0.34(-1.01%) |
Jun 07, 2022 | 32.92 | 33.52 | 32.91 | 33.47 | 13,346 | +0.35(+1.05%) |
Jun 06, 2022 | 33.43 | 33.61 | 33.08 | 33.12 | 30,532 | -0.05(-0.16%) |
Jun 03, 2022 | 33.20 | 33.38 | 33.17 | 33.17 | 34,730 | -0.43(-1.29%) |
Jun 02, 2022 | 32.96 | 33.80 | 32.78 | 33.61 | 27,806 | +0.64(+1.94%) |
Jun 01, 2022 | 33.29 | 33.58 | 32.74 | 32.96 | 67,950 | -0.06(-0.18%) |
May 31, 2022 | 32.85 | 33.35 | 32.70 | 33.03 | 59,638 | -0.05(-0.16%) |
May 27, 2022 | 32.58 | 33.18 | 32.58 | 33.08 | 10,659 | +0.60(+1.84%) |
May 26, 2022 | 31.91 | 32.63 | 31.91 | 32.48 | 40,240 | +0.71(+2.24%) |
May 25, 2022 | 31.20 | 31.80 | 31.20 | 31.77 | 21,621 | +0.37(+1.19%) |
May 24, 2022 | 31.34 | 31.54 | 31.08 | 31.40 | 110,334 | -0.38(-1.20%) |
May 23, 2022 | 31.32 | 31.94 | 31.32 | 31.78 | 58,544 | +0.46(+1.47%) |
May 20, 2022 | 31.66 | 31.72 | 30.69 | 31.32 | 26,175 | -0.09(-0.28%) |
May 19, 2022 | 31.32 | 31.65 | 31.30 | 31.41 | 9,396 | -0.11(-0.36%) |
May 18, 2022 | 32.83 | 32.83 | 31.51 | 31.52 | 12,864 | -1.36(-4.14%) |
May 17, 2022 | 32.83 | 33.06 | 32.54 | 32.88 | 37,655 | +0.62(+1.93%) |
May 16, 2022 | 32.17 | 32.68 | 32.02 | 32.25 | 53,329 | +0.09(+0.27%) |
May 13, 2022 | 31.57 | 32.31 | 31.57 | 32.17 | 38,050 | +0.81(+2.57%) |
May 12, 2022 | 31.15 | 31.64 | 30.67 | 31.36 | 135,554 | -0.11(-0.36%) |
May 11, 2022 | 31.73 | 32.49 | 31.47 | 31.47 | 51,488 | -0.42(-1.30%) |
May 10, 2022 | 32.14 | 32.39 | 31.60 | 31.89 | 41,158 | +0.05(+0.16%) |
May 09, 2022 | 32.70 | 32.88 | 31.67 | 31.84 | 103,912 | -1.37(-4.12%) |
May 06, 2022 | 33.19 | 33.48 | 32.84 | 33.21 | 32,640 | -0.12(-0.36%) |
May 05, 2022 | 34.14 | 34.14 | 33.20 | 33.33 | 32,030 | -1.13(-3.27%) |
May 04, 2022 | 33.62 | 34.45 | 33.40 | 34.45 | 65,880 | +0.78(+2.32%) |
May 03, 2022 | 33.66 | 33.95 | 33.43 | 33.68 | 76,951 | +0.12(+0.36%) |