Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.56 | 35.81 | 35.40 | 35.73 | 427,455 | +0.03(+0.08%) |
Apr 27, 2023 | 35.15 | 35.72 | 35.13 | 35.70 | 341,104 | +0.61(+1.75%) |
Apr 26, 2023 | 35.22 | 35.40 | 34.84 | 35.09 | 483,192 | +0.08(+0.22%) |
Apr 25, 2023 | 35.48 | 35.48 | 34.99 | 35.01 | 554,979 | -0.48(-1.35%) |
Apr 24, 2023 | 35.65 | 35.77 | 35.17 | 35.50 | 417,295 | -0.15(-0.42%) |
Apr 21, 2023 | 36.02 | 36.02 | 35.54 | 35.65 | 389,513 | -0.41(-1.12%) |
Apr 20, 2023 | 35.86 | 36.50 | 35.81 | 36.05 | 573,175 | +0.03(+0.08%) |
Apr 19, 2023 | 36.24 | 36.35 | 35.98 | 36.02 | 556,849 | -0.52(-1.42%) |
Apr 18, 2023 | 37.03 | 37.11 | 36.45 | 36.54 | 476,039 | -0.23(-0.62%) |
Apr 17, 2023 | 37.23 | 37.23 | 36.61 | 36.77 | 464,421 | -0.25(-0.69%) |
Apr 14, 2023 | 37.22 | 37.49 | 36.66 | 37.02 | 621,813 | -0.40(-1.06%) |
Apr 13, 2023 | 36.78 | 37.44 | 36.68 | 37.42 | 451,467 | +0.86(+2.35%) |
Apr 12, 2023 | 36.77 | 37.14 | 36.42 | 36.56 | 567,347 | +0.07(+0.18%) |
Apr 11, 2023 | 36.12 | 36.70 | 36.12 | 36.50 | 639,173 | +0.35(+0.97%) |
Apr 10, 2023 | 35.72 | 36.15 | 35.38 | 36.15 | 502,050 | +0.09(+0.26%) |
Apr 06, 2023 | 35.74 | 36.12 | 35.61 | 36.05 | 339,500 | +0.14(+0.39%) |
Apr 05, 2023 | 36.23 | 36.34 | 35.68 | 35.91 | 515,955 | -0.32(-0.88%) |
Apr 04, 2023 | 36.23 | 36.51 | 36.06 | 36.23 | 647,830 | +0.00(+0.00%) |
Apr 03, 2023 | 36.21 | 36.49 | 36.00 | 36.23 | 587,990 | -0.12(-0.34%) |
Mar 31, 2023 | 36.00 | 36.40 | 35.84 | 36.35 | 499,115 | +0.56(+1.55%) |
Mar 30, 2023 | 35.73 | 35.92 | 35.45 | 35.80 | 471,826 | +0.32(+0.90%) |
Mar 29, 2023 | 35.77 | 35.89 | 35.25 | 35.48 | 910,935 | -0.06(-0.16%) |
Mar 28, 2023 | 35.04 | 35.55 | 35.04 | 35.53 | 802,385 | +0.30(+0.86%) |
Mar 27, 2023 | 34.83 | 35.23 | 34.67 | 35.23 | 821,068 | +0.35(+1.00%) |
Mar 24, 2023 | 34.90 | 35.01 | 34.53 | 34.88 | 809,163 | -0.24(-0.67%) |
Mar 23, 2023 | 35.17 | 35.55 | 34.83 | 35.12 | 856,882 | +0.19(+0.54%) |
Mar 22, 2023 | 36.13 | 36.13 | 34.92 | 34.93 | 867,775 | -1.16(-3.21%) |
Mar 21, 2023 | 35.72 | 36.11 | 35.53 | 36.09 | 703,834 | +0.58(+1.62%) |
Mar 20, 2023 | 34.59 | 35.74 | 34.46 | 35.51 | 1,257,174 | +0.92(+2.67%) |
Mar 17, 2023 | 34.33 | 34.84 | 34.25 | 34.59 | 1,606,873 | +0.08(+0.22%) |
Mar 16, 2023 | 33.21 | 34.77 | 33.17 | 34.51 | 843,928 | +1.06(+3.16%) |
Mar 15, 2023 | 33.89 | 33.89 | 32.94 | 33.46 | 856,589 | -0.84(-2.45%) |
Mar 14, 2023 | 33.98 | 34.33 | 33.55 | 34.30 | 909,486 | +0.72(+2.13%) |
Mar 13, 2023 | 32.12 | 34.07 | 32.08 | 33.58 | 1,610,071 | +1.15(+3.55%) |
Mar 10, 2023 | 33.17 | 33.42 | 32.34 | 32.43 | 1,216,788 | -0.83(-2.50%) |
Mar 09, 2023 | 33.04 | 33.98 | 33.04 | 33.26 | 1,220,436 | +0.24(+0.71%) |
Mar 08, 2023 | 32.71 | 33.17 | 32.63 | 33.02 | 750,565 | +0.26(+0.81%) |
Mar 07, 2023 | 33.23 | 33.28 | 32.71 | 32.76 | 566,766 | -0.49(-1.47%) |
Mar 06, 2023 | 33.52 | 33.75 | 33.19 | 33.25 | 627,001 | -0.02(-0.06%) |
Mar 03, 2023 | 32.38 | 33.42 | 32.38 | 33.27 | 548,727 | +0.95(+2.95%) |
Mar 02, 2023 | 31.98 | 32.43 | 31.84 | 32.32 | 548,180 | +0.57(+1.79%) |
Mar 01, 2023 | 31.76 | 32.17 | 31.61 | 31.75 | 651,917 | -0.13(-0.41%) |
Feb 28, 2023 | 31.54 | 32.00 | 31.41 | 31.88 | 1,060,934 | +0.26(+0.82%) |
Feb 27, 2023 | 31.75 | 31.98 | 31.56 | 31.62 | 444,178 | -0.02(-0.06%) |
Feb 24, 2023 | 31.61 | 31.69 | 31.33 | 31.64 | 398,405 | -0.49(-1.53%) |
Feb 23, 2023 | 32.28 | 32.34 | 31.56 | 32.13 | 630,015 | +0.06(+0.20%) |
Feb 22, 2023 | 32.50 | 32.66 | 31.94 | 32.06 | 594,873 | -0.23(-0.72%) |
Feb 21, 2023 | 32.35 | 32.39 | 32.02 | 32.30 | 574,699 | -0.32(-0.99%) |
Feb 17, 2023 | 32.45 | 32.72 | 32.16 | 32.62 | 468,893 | -0.12(-0.37%) |
Feb 16, 2023 | 33.12 | 33.21 | 32.71 | 32.74 | 536,400 | -0.86(-2.57%) |
Feb 15, 2023 | 32.91 | 33.71 | 32.81 | 33.60 | 696,152 | +0.46(+1.40%) |
Feb 14, 2023 | 32.60 | 33.34 | 32.55 | 33.14 | 617,807 | +0.30(+0.90%) |
Feb 13, 2023 | 32.82 | 32.99 | 32.68 | 32.84 | 696,984 | +0.10(+0.31%) |
Feb 10, 2023 | 33.19 | 33.37 | 32.73 | 32.74 | 685,096 | -0.60(-1.81%) |
Feb 09, 2023 | 33.16 | 33.78 | 33.09 | 33.34 | 1,407,647 | +0.51(+1.55%) |
Feb 08, 2023 | 32.08 | 32.94 | 32.07 | 32.83 | 1,032,861 | +0.61(+1.90%) |
Feb 07, 2023 | 32.30 | 32.38 | 31.68 | 32.22 | 936,331 | -0.09(-0.29%) |
Feb 06, 2023 | 31.79 | 32.66 | 31.53 | 32.31 | 1,786,531 | +0.14(+0.43%) |
Feb 03, 2023 | 32.67 | 32.67 | 31.22 | 32.17 | 1,471,921 | +1.34(+4.33%) |
Feb 02, 2023 | 30.93 | 31.00 | 30.49 | 30.84 | 1,127,154 | +0.25(+0.82%) |
Feb 01, 2023 | 30.97 | 31.21 | 30.25 | 30.59 | 1,303,374 | -0.52(-1.67%) |
Jan 31, 2023 | 30.82 | 31.13 | 30.71 | 31.11 | 718,870 | +0.40(+1.30%) |
Jan 30, 2023 | 31.10 | 31.35 | 30.70 | 30.71 | 557,216 | -0.78(-2.47%) |
Jan 27, 2023 | 31.46 | 31.82 | 31.40 | 31.49 | 475,897 | -0.03(-0.09%) |
Jan 26, 2023 | 31.00 | 31.53 | 30.90 | 31.52 | 588,214 | +0.89(+2.91%) |
Jan 25, 2023 | 30.41 | 30.80 | 30.17 | 30.63 | 925,096 | -0.19(-0.63%) |
Jan 24, 2023 | 31.28 | 31.44 | 30.80 | 30.82 | 381,894 | -0.61(-1.95%) |
Jan 23, 2023 | 30.68 | 31.46 | 30.57 | 31.43 | 649,112 | +0.77(+2.51%) |
Jan 20, 2023 | 30.37 | 30.72 | 30.17 | 30.66 | 507,794 | +0.47(+1.57%) |
Jan 19, 2023 | 29.83 | 30.36 | 29.76 | 30.19 | 648,613 | +0.23(+0.77%) |
Jan 18, 2023 | 30.52 | 30.77 | 29.94 | 29.96 | 529,731 | -0.46(-1.52%) |
Jan 17, 2023 | 30.33 | 30.77 | 30.24 | 30.42 | 805,111 | +0.19(+0.61%) |
Jan 13, 2023 | 29.64 | 30.36 | 29.54 | 30.24 | 815,924 | +0.28(+0.93%) |
Jan 12, 2023 | 29.45 | 30.01 | 29.18 | 29.96 | 580,266 | +0.59(+2.02%) |
Jan 11, 2023 | 28.74 | 29.39 | 28.74 | 29.37 | 499,282 | +0.68(+2.36%) |
Jan 10, 2023 | 28.31 | 28.80 | 28.19 | 28.69 | 663,756 | +0.09(+0.32%) |
Jan 09, 2023 | 28.48 | 29.01 | 28.45 | 28.60 | 855,717 | +0.34(+1.21%) |
Jan 06, 2023 | 27.99 | 28.48 | 27.26 | 28.25 | 531,886 | +0.37(+1.33%) |
Jan 05, 2023 | 28.49 | 28.55 | 27.84 | 27.88 | 919,389 | -0.96(-3.31%) |
Jan 04, 2023 | 28.23 | 28.96 | 28.23 | 28.84 | 970,760 | +0.95(+3.39%) |
Jan 03, 2023 | 27.68 | 28.28 | 27.39 | 27.89 | 625,636 | +0.41(+1.48%) |
Dec 30, 2022 | 27.46 | 27.80 | 25.98 | 27.48 | 690,464 | -0.29(-1.03%) |
Dec 29, 2022 | 27.00 | 27.82 | 26.95 | 27.77 | 640,988 | +1.01(+3.78%) |
Dec 28, 2022 | 26.77 | 27.09 | 26.69 | 26.76 | 826,078 | -0.08(-0.31%) |
Dec 27, 2022 | 26.76 | 26.93 | 26.55 | 26.84 | 228,789 | -0.01(-0.03%) |
Dec 23, 2022 | 26.71 | 26.89 | 26.45 | 26.85 | 310,376 | +0.06(+0.21%) |
Dec 22, 2022 | 26.84 | 26.98 | 26.42 | 26.80 | 479,182 | -0.36(-1.33%) |
Dec 21, 2022 | 26.72 | 27.39 | 26.69 | 27.16 | 637,372 | +0.48(+1.81%) |
Dec 20, 2022 | 26.35 | 26.98 | 26.35 | 26.68 | 600,671 | +0.14(+0.52%) |
Dec 19, 2022 | 26.71 | 26.80 | 26.18 | 26.54 | 1,091,770 | -0.11(-0.42%) |
Dec 16, 2022 | 26.51 | 26.86 | 26.43 | 26.65 | 1,043,131 | -0.06(-0.24%) |
Dec 15, 2022 | 26.94 | 27.05 | 26.44 | 26.71 | 545,204 | -0.57(-2.11%) |
Dec 14, 2022 | 27.52 | 27.83 | 27.01 | 27.29 | 635,505 | -0.21(-0.78%) |
Dec 13, 2022 | 27.71 | 28.20 | 27.41 | 27.50 | 857,158 | +0.72(+2.70%) |
Dec 12, 2022 | 26.15 | 26.81 | 26.11 | 26.78 | 570,421 | +0.69(+2.63%) |
Dec 09, 2022 | 25.86 | 26.36 | 25.80 | 26.09 | 368,297 | +0.17(+0.64%) |
Dec 08, 2022 | 25.68 | 26.02 | 25.51 | 25.93 | 511,101 | +0.27(+1.05%) |
Dec 07, 2022 | 25.79 | 26.13 | 25.59 | 25.66 | 419,093 | -0.22(-0.86%) |
Dec 06, 2022 | 26.03 | 26.12 | 25.68 | 25.88 | 472,195 | -0.27(-1.03%) |
Dec 05, 2022 | 27.08 | 27.08 | 26.04 | 26.15 | 465,760 | -1.01(-3.72%) |
Dec 02, 2022 | 26.83 | 27.53 | 26.74 | 27.16 | 503,839 | -0.06(-0.24%) |
Dec 01, 2022 | 27.15 | 27.56 | 27.04 | 27.22 | 785,049 | +0.51(+1.91%) |
Nov 30, 2022 | 26.37 | 26.79 | 25.81 | 26.71 | 1,167,486 | +0.35(+1.35%) |
Nov 29, 2022 | 26.84 | 27.06 | 26.27 | 26.36 | 694,858 | -0.57(-2.13%) |
Nov 28, 2022 | 26.83 | 27.27 | 26.83 | 26.93 | 685,846 | -0.16(-0.60%) |
Nov 25, 2022 | 26.84 | 27.24 | 26.84 | 27.10 | 230,324 | +0.12(+0.44%) |
Nov 23, 2022 | 26.31 | 27.00 | 26.31 | 26.98 | 1,054,067 | +0.65(+2.45%) |
Nov 22, 2022 | 25.84 | 26.41 | 25.40 | 26.33 | 979,478 | +0.53(+2.04%) |
Nov 21, 2022 | 26.26 | 26.27 | 25.72 | 25.80 | 801,958 | -0.54(-2.04%) |
Nov 18, 2022 | 26.53 | 26.70 | 26.26 | 26.34 | 1,088,027 | +0.00(+0.00%) |
Nov 17, 2022 | 26.38 | 26.61 | 26.20 | 26.34 | 955,150 | -0.55(-2.03%) |
Nov 16, 2022 | 26.59 | 27.02 | 26.45 | 26.89 | 761,250 | +0.11(+0.41%) |
Nov 15, 2022 | 26.90 | 27.30 | 26.67 | 26.78 | 613,550 | +0.40(+1.52%) |
Nov 14, 2022 | 26.91 | 27.00 | 26.35 | 26.38 | 800,670 | -0.85(-3.11%) |
Nov 11, 2022 | 26.55 | 27.35 | 26.43 | 27.22 | 588,992 | +0.75(+2.82%) |
Nov 10, 2022 | 26.05 | 26.80 | 25.79 | 26.48 | 857,145 | +1.43(+5.70%) |
Nov 09, 2022 | 24.63 | 25.26 | 24.34 | 25.05 | 1,059,670 | +0.25(+0.99%) |
Nov 08, 2022 | 25.01 | 25.39 | 24.48 | 24.80 | 803,401 | -0.25(-0.98%) |
Nov 07, 2022 | 24.43 | 25.24 | 24.37 | 25.05 | 1,044,526 | +0.67(+2.76%) |
Nov 04, 2022 | 24.74 | 25.66 | 23.66 | 24.38 | 1,799,019 | -0.86(-3.42%) |
Nov 03, 2022 | 25.39 | 25.59 | 25.23 | 25.24 | 893,173 | -0.63(-2.43%) |
Nov 02, 2022 | 26.69 | 26.78 | 25.82 | 25.87 | 987,602 | -0.86(-3.23%) |
Nov 01, 2022 | 26.77 | 26.90 | 26.44 | 26.73 | 943,562 | +0.41(+1.55%) |
Oct 31, 2022 | 26.99 | 27.09 | 26.30 | 26.32 | 1,029,124 | -0.92(-3.37%) |
Oct 28, 2022 | 26.31 | 27.26 | 26.31 | 27.24 | 922,302 | +0.83(+3.13%) |
Oct 27, 2022 | 26.44 | 26.86 | 26.20 | 26.41 | 772,988 | +0.06(+0.24%) |
Oct 26, 2022 | 25.69 | 26.58 | 25.57 | 26.35 | 1,065,892 | +0.40(+1.54%) |
Oct 25, 2022 | 25.51 | 25.98 | 25.51 | 25.95 | 969,657 | +0.57(+2.26%) |
Oct 24, 2022 | 25.46 | 25.48 | 24.99 | 25.38 | 723,120 | -0.02(-0.07%) |
Oct 21, 2022 | 24.72 | 25.44 | 24.61 | 25.39 | 682,285 | +0.61(+2.46%) |
Oct 20, 2022 | 24.82 | 25.49 | 24.73 | 24.79 | 741,958 | +0.05(+0.18%) |
Oct 19, 2022 | 24.71 | 24.94 | 24.60 | 24.74 | 795,043 | -0.20(-0.80%) |
Oct 18, 2022 | 24.73 | 25.03 | 24.58 | 24.94 | 1,166,888 | +0.61(+2.50%) |
Oct 17, 2022 | 23.91 | 24.52 | 23.87 | 24.33 | 1,088,931 | +0.91(+3.88%) |
Oct 14, 2022 | 23.89 | 24.14 | 23.39 | 23.42 | 966,198 | -0.24(-1.00%) |
Oct 13, 2022 | 22.87 | 23.87 | 22.65 | 23.66 | 1,033,461 | +0.25(+1.09%) |
Oct 12, 2022 | 23.21 | 23.52 | 23.16 | 23.40 | 608,344 | +0.22(+0.94%) |
Oct 11, 2022 | 23.72 | 23.89 | 23.10 | 23.19 | 773,062 | -0.63(-2.63%) |
Oct 10, 2022 | 24.10 | 24.10 | 23.63 | 23.81 | 511,577 | -0.19(-0.80%) |
Oct 07, 2022 | 24.34 | 24.43 | 23.90 | 24.00 | 671,011 | -0.72(-2.91%) |
Oct 06, 2022 | 25.13 | 25.23 | 24.66 | 24.72 | 966,314 | -0.60(-2.37%) |
Oct 05, 2022 | 25.03 | 25.46 | 24.95 | 25.32 | 663,546 | -0.24(-0.92%) |
Oct 04, 2022 | 25.04 | 25.72 | 25.04 | 25.56 | 1,169,247 | +0.90(+3.65%) |
Oct 03, 2022 | 24.38 | 24.87 | 24.04 | 24.66 | 1,081,916 | +0.62(+2.57%) |
Sep 30, 2022 | 24.56 | 24.66 | 24.03 | 24.04 | 901,706 | -0.53(-2.15%) |
Sep 29, 2022 | 24.74 | 24.74 | 24.39 | 24.57 | 957,161 | -0.49(-1.96%) |
Sep 28, 2022 | 24.25 | 25.16 | 24.19 | 25.06 | 1,914,472 | +0.86(+3.57%) |
Sep 27, 2022 | 24.59 | 24.83 | 24.00 | 24.19 | 1,178,054 | -0.28(-1.15%) |
Sep 26, 2022 | 24.68 | 24.88 | 24.34 | 24.48 | 1,365,607 | -0.17(-0.70%) |
Sep 23, 2022 | 24.71 | 24.82 | 24.39 | 24.65 | 1,114,909 | -0.29(-1.17%) |
Sep 22, 2022 | 25.19 | 25.36 | 24.80 | 24.94 | 847,417 | -0.40(-1.58%) |
Sep 21, 2022 | 25.59 | 25.94 | 25.29 | 25.34 | 1,245,491 | -0.18(-0.71%) |
Sep 20, 2022 | 26.13 | 26.16 | 25.35 | 25.52 | 856,727 | -0.94(-3.54%) |
Sep 19, 2022 | 25.76 | 26.49 | 25.76 | 26.46 | 1,214,960 | +0.42(+1.61%) |
Sep 16, 2022 | 26.15 | 26.36 | 25.97 | 26.04 | 1,598,026 | -0.53(-1.99%) |
Sep 15, 2022 | 26.90 | 27.09 | 26.34 | 26.57 | 1,208,681 | -0.42(-1.55%) |
Sep 14, 2022 | 27.30 | 27.35 | 26.93 | 26.99 | 852,971 | -0.35(-1.30%) |
Sep 13, 2022 | 27.45 | 27.84 | 27.25 | 27.34 | 1,283,833 | -1.07(-3.78%) |
Sep 12, 2022 | 28.25 | 28.66 | 28.25 | 28.41 | 1,316,419 | +0.45(+1.59%) |
Sep 09, 2022 | 27.41 | 27.98 | 27.41 | 27.97 | 1,047,481 | +0.72(+2.64%) |
Sep 08, 2022 | 26.74 | 27.31 | 26.54 | 27.25 | 1,523,420 | +0.38(+1.42%) |
Sep 07, 2022 | 26.79 | 27.05 | 26.31 | 26.87 | 1,307,580 | +0.07(+0.27%) |
Sep 06, 2022 | 27.21 | 27.35 | 26.73 | 26.80 | 1,045,156 | -0.27(-1.01%) |
Sep 02, 2022 | 27.62 | 27.88 | 26.99 | 27.07 | 1,636,997 | -0.47(-1.72%) |
Sep 01, 2022 | 28.20 | 28.30 | 27.17 | 27.54 | 1,268,519 | -0.57(-2.03%) |
Aug 31, 2022 | 27.83 | 28.54 | 27.53 | 28.11 | 1,534,609 | +0.54(+1.94%) |
Aug 30, 2022 | 28.54 | 28.56 | 27.54 | 27.58 | 1,435,014 | -0.64(-2.28%) |
Aug 29, 2022 | 28.45 | 28.59 | 27.93 | 28.22 | 2,806,975 | -0.26(-0.91%) |
Aug 26, 2022 | 30.59 | 30.63 | 28.42 | 28.48 | 2,821,673 | -4.80(-14.44%) |
Aug 25, 2022 | 33.36 | 33.48 | 33.04 | 33.28 | 397,870 | +0.03(+0.08%) |
Aug 24, 2022 | 33.26 | 33.68 | 33.18 | 33.26 | 789,410 | -0.09(-0.27%) |
Aug 23, 2022 | 33.36 | 33.68 | 33.25 | 33.34 | 472,921 | -0.12(-0.37%) |
Aug 22, 2022 | 33.85 | 33.85 | 33.28 | 33.47 | 410,456 | -0.67(-1.96%) |
Aug 19, 2022 | 34.68 | 34.84 | 34.04 | 34.14 | 408,706 | -0.84(-2.40%) |
Aug 18, 2022 | 34.99 | 35.06 | 34.67 | 34.98 | 352,805 | -0.12(-0.33%) |
Aug 17, 2022 | 35.51 | 35.60 | 35.02 | 35.10 | 397,342 | -0.81(-2.26%) |
Aug 16, 2022 | 35.35 | 35.99 | 35.16 | 35.91 | 319,441 | +0.37(+1.03%) |
Aug 15, 2022 | 35.26 | 35.70 | 35.16 | 35.54 | 287,877 | -0.02(-0.05%) |
Aug 12, 2022 | 34.97 | 35.64 | 34.89 | 35.56 | 382,732 | +0.58(+1.66%) |
Aug 11, 2022 | 35.42 | 35.48 | 34.89 | 34.98 | 513,693 | -0.17(-0.48%) |
Aug 10, 2022 | 34.47 | 35.29 | 34.47 | 35.15 | 507,055 | +1.37(+4.04%) |
Aug 09, 2022 | 35.03 | 35.03 | 33.68 | 33.78 | 653,982 | -1.26(-3.59%) |
Aug 08, 2022 | 35.08 | 36.00 | 34.96 | 35.04 | 651,851 | +0.13(+0.38%) |
Aug 05, 2022 | 37.15 | 37.15 | 34.73 | 34.91 | 849,892 | -2.27(-6.10%) |
Aug 04, 2022 | 36.94 | 37.37 | 36.78 | 37.18 | 412,123 | +0.46(+1.27%) |
Aug 03, 2022 | 36.13 | 36.94 | 36.13 | 36.71 | 419,014 | +0.71(+1.96%) |
Aug 02, 2022 | 36.17 | 36.52 | 35.79 | 36.01 | 638,937 | -0.43(-1.18%) |
Aug 01, 2022 | 36.21 | 36.68 | 36.10 | 36.43 | 523,515 | -0.09(-0.24%) |
Jul 29, 2022 | 36.32 | 36.68 | 36.10 | 36.52 | 336,093 | +0.37(+1.01%) |
Jul 28, 2022 | 35.85 | 36.26 | 35.26 | 36.16 | 576,753 | +0.30(+0.85%) |
Jul 27, 2022 | 35.10 | 36.11 | 35.02 | 35.85 | 740,948 | +1.12(+3.21%) |
Jul 26, 2022 | 36.01 | 36.01 | 34.71 | 34.74 | 982,294 | -1.42(-3.93%) |
Jul 25, 2022 | 36.10 | 36.29 | 35.95 | 36.16 | 367,282 | -0.04(-0.12%) |
Jul 22, 2022 | 36.66 | 36.80 | 35.91 | 36.20 | 586,917 | -0.29(-0.78%) |
Jul 21, 2022 | 36.09 | 36.67 | 35.99 | 36.49 | 384,785 | +0.39(+1.09%) |
Jul 20, 2022 | 35.53 | 36.21 | 35.30 | 36.10 | 370,078 | +0.69(+1.94%) |
Jul 19, 2022 | 35.05 | 35.56 | 34.97 | 35.41 | 534,052 | +0.74(+2.14%) |
Jul 18, 2022 | 34.21 | 34.93 | 34.21 | 34.67 | 863,995 | +0.63(+1.86%) |
Jul 15, 2022 | 33.86 | 34.08 | 33.62 | 34.03 | 637,154 | +0.49(+1.46%) |
Jul 14, 2022 | 33.36 | 33.69 | 32.94 | 33.54 | 438,297 | -0.24(-0.71%) |
Jul 13, 2022 | 33.79 | 34.06 | 33.59 | 33.78 | 710,928 | -0.60(-1.74%) |
Jul 12, 2022 | 34.74 | 34.96 | 34.26 | 34.38 | 669,417 | -0.40(-1.16%) |
Jul 11, 2022 | 35.06 | 35.12 | 34.57 | 34.78 | 548,837 | -0.50(-1.42%) |
Jul 08, 2022 | 35.29 | 35.55 | 34.99 | 35.28 | 411,373 | -0.13(-0.35%) |
Jul 07, 2022 | 34.87 | 35.52 | 34.66 | 35.41 | 532,573 | +0.62(+1.77%) |
Jul 06, 2022 | 34.58 | 34.98 | 34.34 | 34.79 | 737,978 | +0.43(+1.25%) |
Jul 05, 2022 | 33.66 | 34.39 | 33.24 | 34.36 | 595,988 | +0.19(+0.55%) |
Jul 01, 2022 | 33.65 | 34.24 | 32.82 | 34.18 | 353,631 | +0.38(+1.14%) |
Jun 30, 2022 | 33.79 | 33.82 | 33.09 | 33.79 | 556,935 | -0.23(-0.68%) |
Jun 29, 2022 | 34.44 | 34.55 | 33.93 | 34.02 | 563,674 | -0.35(-1.01%) |
Jun 28, 2022 | 35.04 | 35.62 | 34.34 | 34.37 | 348,861 | -0.64(-1.84%) |
Jun 27, 2022 | 35.35 | 35.41 | 34.83 | 35.01 | 400,482 | -0.38(-1.06%) |
Jun 24, 2022 | 34.65 | 35.45 | 34.63 | 35.39 | 715,383 | +1.10(+3.20%) |
Jun 23, 2022 | 33.66 | 34.33 | 33.42 | 34.29 | 583,927 | +0.82(+2.45%) |
Jun 22, 2022 | 32.76 | 33.92 | 32.76 | 33.47 | 440,136 | +0.34(+1.02%) |
Jun 21, 2022 | 33.11 | 33.72 | 33.09 | 33.13 | 433,727 | +0.30(+0.92%) |
Jun 17, 2022 | 32.76 | 33.27 | 32.67 | 32.83 | 1,347,808 | +0.05(+0.16%) |
Jun 16, 2022 | 33.23 | 33.38 | 32.38 | 32.77 | 707,087 | -1.12(-3.29%) |
Jun 15, 2022 | 33.40 | 34.30 | 33.21 | 33.89 | 829,825 | +0.62(+1.85%) |
Jun 14, 2022 | 33.52 | 33.61 | 33.09 | 33.27 | 687,475 | -0.21(-0.61%) |
Jun 13, 2022 | 33.57 | 34.04 | 33.40 | 33.48 | 794,852 | -0.99(-2.88%) |
Jun 10, 2022 | 34.95 | 34.95 | 34.43 | 34.47 | 535,195 | -0.91(-2.57%) |
Jun 09, 2022 | 35.81 | 36.06 | 35.32 | 35.38 | 398,578 | -0.67(-1.86%) |
Jun 08, 2022 | 36.30 | 36.46 | 35.94 | 36.05 | 339,916 | -0.43(-1.18%) |
Jun 07, 2022 | 36.04 | 36.49 | 35.83 | 36.48 | 347,832 | +0.00(+0.00%) |
Jun 06, 2022 | 36.70 | 37.08 | 36.34 | 36.48 | 475,549 | +0.18(+0.49%) |
Jun 03, 2022 | 36.46 | 36.66 | 36.20 | 36.30 | 537,827 | -0.55(-1.50%) |
Jun 02, 2022 | 35.59 | 36.86 | 35.59 | 36.85 | 657,456 | +1.33(+3.74%) |
Jun 01, 2022 | 36.27 | 36.87 | 35.52 | 35.52 | 803,908 | -0.64(-1.78%) |
May 31, 2022 | 35.25 | 36.45 | 34.96 | 36.17 | 1,392,385 | +1.21(+3.46%) |
May 27, 2022 | 34.67 | 35.08 | 34.55 | 34.96 | 427,968 | +0.62(+1.80%) |
May 26, 2022 | 33.82 | 34.46 | 33.68 | 34.34 | 664,358 | +0.49(+1.46%) |
May 25, 2022 | 33.59 | 34.10 | 33.36 | 33.85 | 624,607 | +0.16(+0.47%) |
May 24, 2022 | 34.53 | 34.66 | 33.37 | 33.69 | 948,915 | -0.85(-2.45%) |
May 23, 2022 | 34.87 | 34.91 | 33.93 | 34.54 | 437,792 | -0.28(-0.81%) |
May 20, 2022 | 34.20 | 34.88 | 34.08 | 34.82 | 1,362,384 | +1.08(+3.19%) |
May 19, 2022 | 33.18 | 34.18 | 33.18 | 33.74 | 837,268 | +0.52(+1.57%) |
May 18, 2022 | 33.07 | 33.46 | 32.97 | 33.22 | 876,014 | -0.29(-0.87%) |
May 17, 2022 | 33.25 | 33.51 | 32.86 | 33.51 | 498,004 | +0.85(+2.59%) |
May 16, 2022 | 32.70 | 32.91 | 32.22 | 32.67 | 618,798 | +0.05(+0.16%) |
May 13, 2022 | 31.82 | 32.75 | 31.64 | 32.61 | 615,965 | +1.31(+4.17%) |
May 12, 2022 | 31.21 | 31.87 | 30.90 | 31.31 | 1,114,807 | -0.40(-1.25%) |
May 11, 2022 | 32.57 | 32.83 | 31.54 | 31.71 | 899,182 | -0.97(-2.97%) |
May 10, 2022 | 32.96 | 33.13 | 31.94 | 32.68 | 1,419,499 | +0.15(+0.46%) |
May 09, 2022 | 33.19 | 33.50 | 32.45 | 32.53 | 806,747 | -1.27(-3.76%) |
May 06, 2022 | 33.80 | 34.08 | 32.96 | 33.80 | 950,663 | -0.39(-1.14%) |
May 05, 2022 | 36.35 | 36.35 | 33.53 | 34.18 | 1,502,604 | -1.91(-5.30%) |
May 04, 2022 | 35.75 | 36.28 | 34.90 | 36.10 | 586,553 | +0.78(+2.22%) |
May 03, 2022 | 35.30 | 35.91 | 35.18 | 35.31 | 565,660 | -0.07(-0.20%) |