Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.06 | 37.23 | 37.04 | 37.20 | 149,950 | +0.15(+0.40%) |
Apr 27, 2023 | 37.09 | 37.13 | 37.00 | 37.05 | 183,342 | +0.06(+0.15%) |
Apr 26, 2023 | 37.09 | 37.10 | 36.95 | 37.00 | 113,142 | -0.09(-0.25%) |
Apr 25, 2023 | 37.13 | 37.17 | 37.02 | 37.09 | 123,605 | -0.01(-0.03%) |
Apr 24, 2023 | 37.06 | 37.17 | 37.02 | 37.10 | 144,986 | +0.11(+0.30%) |
Apr 21, 2023 | 36.99 | 37.15 | 36.91 | 36.99 | 132,296 | +0.02(+0.05%) |
Apr 20, 2023 | 36.94 | 37.05 | 36.92 | 36.97 | 207,394 | -0.08(-0.23%) |
Apr 19, 2023 | 37.03 | 37.15 | 36.94 | 37.05 | 369,283 | -0.13(-0.35%) |
Apr 18, 2023 | 37.04 | 37.20 | 37.04 | 37.18 | 199,493 | +0.20(+0.55%) |
Apr 17, 2023 | 37.18 | 37.19 | 36.94 | 36.98 | 376,208 | -0.23(-0.62%) |
Apr 14, 2023 | 37.30 | 37.37 | 37.16 | 37.21 | 150,083 | -0.07(-0.17%) |
Apr 13, 2023 | 37.16 | 37.41 | 37.11 | 37.28 | 146,015 | +0.21(+0.58%) |
Apr 12, 2023 | 37.05 | 37.17 | 37.00 | 37.06 | 187,660 | +0.09(+0.25%) |
Apr 11, 2023 | 36.91 | 37.00 | 36.85 | 36.97 | 143,110 | +0.06(+0.15%) |
Apr 10, 2023 | 36.77 | 36.97 | 36.71 | 36.91 | 182,760 | +0.10(+0.28%) |
Apr 06, 2023 | 36.77 | 36.86 | 36.71 | 36.81 | 342,171 | +0.05(+0.13%) |
Apr 05, 2023 | 36.89 | 36.89 | 36.70 | 36.77 | 106,742 | -0.13(-0.35%) |
Apr 04, 2023 | 37.01 | 37.01 | 36.83 | 36.90 | 144,002 | -0.08(-0.23%) |
Apr 03, 2023 | 36.91 | 37.05 | 36.90 | 36.98 | 341,960 | +0.05(+0.13%) |
Mar 31, 2023 | 36.68 | 37.00 | 36.66 | 36.93 | 174,233 | +0.36(+0.99%) |
Mar 30, 2023 | 36.51 | 36.61 | 36.37 | 36.57 | 678,622 | +0.08(+0.23%) |
Mar 29, 2023 | 36.35 | 36.50 | 36.31 | 36.49 | 228,326 | +0.27(+0.74%) |
Mar 28, 2023 | 36.21 | 36.32 | 36.13 | 36.22 | 491,087 | +0.00(+0.00%) |
Mar 27, 2023 | 36.33 | 36.38 | 36.21 | 36.22 | 95,945 | -0.09(-0.26%) |
Mar 24, 2023 | 36.28 | 36.34 | 36.13 | 36.31 | 146,976 | +0.02(+0.05%) |
Mar 23, 2023 | 36.42 | 36.50 | 36.25 | 36.29 | 140,294 | -0.02(-0.05%) |
Mar 22, 2023 | 36.30 | 36.58 | 36.23 | 36.31 | 138,916 | -0.04(-0.10%) |
Mar 21, 2023 | 36.08 | 36.37 | 36.08 | 36.35 | 100,278 | +0.36(+1.00%) |
Mar 20, 2023 | 36.07 | 36.15 | 35.99 | 35.99 | 144,629 | -0.05(-0.13%) |
Mar 17, 2023 | 36.14 | 36.21 | 36.03 | 36.03 | 252,280 | -0.16(-0.43%) |
Mar 16, 2023 | 36.04 | 36.26 | 35.99 | 36.19 | 218,214 | +0.20(+0.56%) |
Mar 15, 2023 | 36.04 | 36.14 | 35.83 | 35.99 | 228,275 | -0.24(-0.66%) |
Mar 14, 2023 | 36.28 | 36.39 | 36.12 | 36.23 | 124,417 | +0.18(+0.49%) |
Mar 13, 2023 | 35.83 | 36.21 | 35.83 | 36.05 | 178,766 | -0.12(-0.33%) |
Mar 10, 2023 | 36.28 | 36.37 | 36.09 | 36.17 | 214,008 | -0.10(-0.28%) |
Mar 09, 2023 | 36.46 | 36.51 | 36.27 | 36.27 | 209,709 | -0.15(-0.41%) |
Mar 08, 2023 | 36.70 | 36.72 | 36.38 | 36.42 | 267,967 | -0.18(-0.48%) |
Mar 07, 2023 | 36.90 | 36.98 | 36.60 | 36.60 | 237,993 | -0.31(-0.85%) |
Mar 06, 2023 | 36.96 | 36.96 | 36.86 | 36.91 | 213,228 | +0.06(+0.15%) |
Mar 03, 2023 | 36.64 | 36.88 | 36.61 | 36.86 | 199,744 | +0.30(+0.83%) |
Mar 02, 2023 | 36.27 | 36.57 | 36.27 | 36.55 | 412,284 | +0.22(+0.61%) |
Mar 01, 2023 | 36.52 | 36.59 | 36.33 | 36.33 | 439,868 | -0.22(-0.61%) |
Feb 28, 2023 | 36.54 | 36.62 | 36.44 | 36.55 | 167,434 | -0.08(-0.23%) |
Feb 27, 2023 | 36.54 | 36.63 | 36.47 | 36.63 | 218,472 | +0.18(+0.48%) |
Feb 24, 2023 | 36.50 | 36.59 | 36.31 | 36.46 | 204,836 | -0.07(-0.20%) |
Feb 23, 2023 | 36.50 | 36.64 | 36.33 | 36.53 | 173,196 | +0.18(+0.51%) |
Feb 22, 2023 | 36.29 | 36.49 | 36.16 | 36.35 | 217,118 | +0.06(+0.17%) |
Feb 21, 2023 | 36.47 | 36.49 | 36.14 | 36.29 | 397,849 | -0.32(-0.87%) |
Feb 17, 2023 | 36.56 | 36.63 | 36.46 | 36.60 | 114,172 | +0.02(+0.06%) |
Feb 16, 2023 | 36.71 | 36.74 | 36.43 | 36.58 | 173,741 | -0.28(-0.77%) |
Feb 15, 2023 | 36.79 | 36.87 | 36.69 | 36.87 | 229,383 | +0.01(+0.02%) |
Feb 14, 2023 | 36.79 | 37.05 | 36.74 | 36.86 | 236,484 | -0.11(-0.30%) |
Feb 13, 2023 | 36.83 | 36.99 | 36.73 | 36.97 | 155,445 | +0.17(+0.45%) |
Feb 10, 2023 | 37.00 | 37.03 | 36.72 | 36.80 | 178,664 | -0.25(-0.67%) |
Feb 09, 2023 | 37.38 | 37.45 | 36.96 | 37.05 | 306,077 | -0.18(-0.49%) |
Feb 08, 2023 | 37.34 | 37.45 | 37.23 | 37.23 | 176,027 | -0.24(-0.64%) |
Feb 07, 2023 | 37.28 | 37.54 | 37.17 | 37.47 | 236,697 | +0.18(+0.49%) |
Feb 06, 2023 | 37.40 | 37.40 | 37.18 | 37.29 | 168,729 | -0.16(-0.42%) |
Feb 03, 2023 | 37.65 | 37.66 | 37.42 | 37.45 | 517,792 | -0.40(-1.04%) |
Feb 02, 2023 | 37.69 | 37.84 | 37.59 | 37.84 | 945,066 | +0.37(+0.98%) |
Feb 01, 2023 | 37.20 | 37.51 | 37.13 | 37.47 | 670,454 | +0.30(+0.80%) |
Jan 31, 2023 | 36.98 | 37.23 | 36.96 | 37.17 | 553,303 | +0.16(+0.43%) |
Jan 30, 2023 | 36.96 | 37.02 | 36.95 | 37.01 | 223,200 | -0.03(-0.07%) |
Jan 27, 2023 | 36.94 | 37.11 | 36.89 | 37.04 | 216,258 | -0.02(-0.05%) |
Jan 26, 2023 | 36.88 | 37.07 | 36.78 | 37.06 | 199,733 | +0.17(+0.46%) |
Jan 25, 2023 | 36.80 | 36.93 | 36.70 | 36.89 | 224,434 | +0.07(+0.19%) |
Jan 24, 2023 | 36.85 | 36.96 | 36.75 | 36.82 | 387,659 | -0.06(-0.17%) |
Jan 23, 2023 | 36.77 | 36.96 | 36.75 | 36.88 | 255,663 | +0.06(+0.16%) |
Jan 20, 2023 | 36.89 | 36.92 | 36.73 | 36.82 | 301,974 | -0.05(-0.15%) |
Jan 19, 2023 | 36.93 | 37.00 | 36.79 | 36.88 | 299,958 | -0.18(-0.49%) |
Jan 18, 2023 | 37.13 | 37.20 | 36.95 | 37.06 | 637,503 | +0.05(+0.14%) |
Jan 17, 2023 | 37.02 | 37.08 | 36.88 | 37.01 | 451,715 | -0.06(-0.16%) |
Jan 13, 2023 | 37.03 | 37.12 | 36.85 | 37.07 | 212,341 | +0.07(+0.18%) |
Jan 12, 2023 | 36.96 | 37.11 | 36.84 | 37.00 | 234,268 | +0.08(+0.22%) |
Jan 11, 2023 | 36.79 | 36.95 | 36.67 | 36.92 | 339,986 | +0.21(+0.57%) |
Jan 10, 2023 | 36.65 | 36.75 | 36.57 | 36.71 | 511,844 | -0.05(-0.15%) |
Jan 09, 2023 | 36.58 | 36.79 | 36.58 | 36.77 | 536,491 | +0.27(+0.73%) |
Jan 06, 2023 | 36.17 | 36.58 | 35.93 | 36.50 | 687,506 | +0.50(+1.40%) |
Jan 05, 2023 | 35.99 | 36.14 | 35.85 | 36.00 | 656,069 | -0.01(-0.04%) |
Jan 04, 2023 | 35.96 | 36.08 | 35.88 | 36.01 | 340,965 | +0.07(+0.19%) |
Jan 03, 2023 | 35.79 | 35.94 | 35.54 | 35.94 | 463,860 | +0.34(+0.95%) |
Dec 30, 2022 | 35.56 | 35.63 | 35.40 | 35.61 | 627,466 | -0.02(-0.05%) |
Dec 29, 2022 | 35.55 | 35.63 | 35.35 | 35.62 | 546,619 | +0.29(+0.83%) |
Dec 28, 2022 | 35.75 | 35.86 | 35.26 | 35.33 | 735,149 | -0.39(-1.10%) |
Dec 27, 2022 | 36.04 | 36.18 | 35.72 | 35.72 | 255,879 | -0.59(-1.61%) |
Dec 23, 2022 | 36.22 | 36.31 | 35.93 | 36.31 | 242,411 | +0.25(+0.70%) |
Dec 22, 2022 | 35.99 | 36.12 | 35.93 | 36.06 | 174,952 | -0.02(-0.05%) |
Dec 21, 2022 | 35.90 | 36.17 | 35.90 | 36.08 | 332,924 | +0.22(+0.61%) |
Dec 20, 2022 | 35.90 | 35.96 | 35.78 | 35.86 | 443,607 | -0.09(-0.25%) |
Dec 19, 2022 | 36.06 | 36.15 | 35.87 | 35.95 | 232,054 | -0.15(-0.43%) |
Dec 16, 2022 | 36.09 | 36.18 | 35.89 | 36.10 | 359,404 | -0.10(-0.28%) |
Dec 15, 2022 | 36.31 | 36.66 | 36.05 | 36.20 | 343,404 | -0.16(-0.45%) |
Dec 14, 2022 | 36.42 | 36.51 | 36.16 | 36.37 | 206,784 | -0.01(-0.03%) |
Dec 13, 2022 | 36.31 | 36.72 | 36.31 | 36.38 | 338,848 | +0.17(+0.48%) |
Dec 12, 2022 | 36.25 | 36.33 | 36.17 | 36.20 | 339,034 | +0.06(+0.18%) |
Dec 09, 2022 | 36.10 | 36.28 | 36.10 | 36.14 | 182,473 | +0.05(+0.15%) |
Dec 08, 2022 | 36.13 | 36.17 | 35.99 | 36.09 | 180,280 | +0.01(+0.04%) |
Dec 07, 2022 | 36.04 | 36.09 | 35.97 | 36.07 | 152,866 | +0.06(+0.16%) |
Dec 06, 2022 | 36.10 | 36.31 | 35.93 | 36.01 | 221,294 | -0.14(-0.38%) |
Dec 05, 2022 | 36.26 | 36.36 | 36.00 | 36.15 | 225,334 | -0.07(-0.20%) |
Dec 02, 2022 | 36.19 | 36.31 | 36.02 | 36.22 | 997,640 | -0.10(-0.28%) |
Dec 01, 2022 | 36.16 | 36.35 | 36.15 | 36.32 | 300,204 | +0.14(+0.38%) |
Nov 30, 2022 | 35.88 | 36.22 | 35.79 | 36.19 | 527,430 | +0.35(+0.99%) |
Nov 29, 2022 | 36.34 | 36.34 | 35.82 | 35.83 | 669,957 | -0.15(-0.43%) |
Nov 28, 2022 | 36.00 | 36.16 | 35.87 | 35.99 | 409,714 | -0.18(-0.50%) |
Nov 25, 2022 | 36.23 | 36.23 | 36.13 | 36.17 | 57,823 | -0.12(-0.33%) |
Nov 23, 2022 | 35.97 | 36.33 | 35.91 | 36.29 | 169,044 | +0.33(+0.91%) |
Nov 22, 2022 | 35.82 | 35.97 | 35.74 | 35.96 | 196,769 | +0.29(+0.81%) |
Nov 21, 2022 | 35.73 | 35.85 | 35.60 | 35.67 | 293,678 | -0.04(-0.11%) |
Nov 18, 2022 | 35.76 | 35.82 | 35.61 | 35.71 | 294,382 | +0.09(+0.25%) |
Nov 17, 2022 | 35.63 | 35.72 | 35.48 | 35.62 | 151,492 | -0.37(-1.03%) |
Nov 16, 2022 | 35.78 | 35.99 | 35.74 | 35.99 | 214,329 | +0.16(+0.45%) |
Nov 15, 2022 | 35.83 | 35.95 | 35.76 | 35.83 | 226,834 | +0.24(+0.66%) |
Nov 14, 2022 | 35.78 | 35.99 | 35.53 | 35.59 | 546,490 | -0.25(-0.69%) |
Nov 11, 2022 | 35.87 | 36.00 | 35.75 | 35.84 | 106,110 | +0.08(+0.23%) |
Nov 10, 2022 | 35.06 | 35.82 | 35.04 | 35.76 | 287,473 | +0.93(+2.68%) |
Nov 09, 2022 | 35.04 | 35.13 | 34.72 | 34.82 | 166,061 | -0.20(-0.57%) |
Nov 08, 2022 | 35.24 | 35.28 | 35.02 | 35.02 | 479,125 | -0.19(-0.53%) |
Nov 07, 2022 | 35.25 | 35.32 | 35.15 | 35.21 | 172,226 | -0.23(-0.65%) |
Nov 04, 2022 | 35.26 | 35.44 | 35.07 | 35.44 | 325,427 | +0.32(+0.90%) |
Nov 03, 2022 | 35.11 | 35.24 | 35.05 | 35.12 | 182,816 | -0.31(-0.87%) |
Nov 02, 2022 | 35.62 | 35.36 | 35.43 | 232,437 | -0.14(-0.41%) | |
Nov 01, 2022 | 35.79 | 35.87 | 35.44 | 35.57 | 548,507 | -0.06(-0.18%) |
Oct 31, 2022 | 35.76 | 35.77 | 35.46 | 35.64 | 222,422 | -0.24(-0.68%) |
Oct 28, 2022 | 35.65 | 35.94 | 35.61 | 35.88 | 204,608 | +0.21(+0.58%) |
Oct 27, 2022 | 35.46 | 35.74 | 35.37 | 35.67 | 530,627 | +0.33(+0.95%) |
Oct 26, 2022 | 35.33 | 35.47 | 35.26 | 35.34 | 563,423 | -0.04(-0.10%) |
Oct 25, 2022 | 35.19 | 35.48 | 35.19 | 35.38 | 280,993 | +0.23(+0.64%) |
Oct 24, 2022 | 35.09 | 35.26 | 35.01 | 35.15 | 341,384 | +0.06(+0.18%) |
Oct 21, 2022 | 34.84 | 35.19 | 34.71 | 35.09 | 213,572 | +0.05(+0.13%) |
Oct 20, 2022 | 35.00 | 35.27 | 35.00 | 35.04 | 259,992 | +0.04(+0.12%) |
Oct 19, 2022 | 35.03 | 35.32 | 35.00 | 35.00 | 436,852 | -0.41(-1.17%) |
Oct 18, 2022 | 35.19 | 35.41 | 35.11 | 35.41 | 362,542 | +0.46(+1.31%) |
Oct 17, 2022 | 35.01 | 35.19 | 34.83 | 34.95 | 409,094 | +0.18(+0.52%) |
Oct 14, 2022 | 34.92 | 35.00 | 34.68 | 34.77 | 234,374 | -0.14(-0.41%) |
Oct 13, 2022 | 34.66 | 34.97 | 34.53 | 34.92 | 158,024 | +0.00(+0.00%) |
Oct 12, 2022 | 34.88 | 35.10 | 34.82 | 34.92 | 180,449 | +0.13(+0.39%) |
Oct 11, 2022 | 34.95 | 35.27 | 34.77 | 34.78 | 357,638 | -0.21(-0.59%) |
Oct 10, 2022 | 35.27 | 35.57 | 34.89 | 34.99 | 605,196 | -0.17(-0.49%) |
Oct 07, 2022 | 35.48 | 35.48 | 35.10 | 35.16 | 584,529 | -0.41(-1.14%) |
Oct 06, 2022 | 35.54 | 35.76 | 35.54 | 35.57 | 197,257 | -0.04(-0.10%) |
Oct 05, 2022 | 35.49 | 35.70 | 35.31 | 35.60 | 639,632 | -0.09(-0.25%) |
Oct 04, 2022 | 35.29 | 35.73 | 35.24 | 35.69 | 1,285,867 | +0.59(+1.69%) |
Oct 03, 2022 | 34.72 | 35.10 | 34.64 | 35.10 | 1,086,017 | +0.61(+1.77%) |
Sep 30, 2022 | 34.60 | 34.72 | 34.35 | 34.49 | 783,805 | +0.07(+0.21%) |
Sep 29, 2022 | 34.63 | 34.75 | 34.26 | 34.41 | 1,671,095 | -0.48(-1.37%) |
Sep 28, 2022 | 34.57 | 34.95 | 34.56 | 34.89 | 214,667 | +0.37(+1.07%) |
Sep 27, 2022 | 34.88 | 34.88 | 34.47 | 34.52 | 315,787 | -0.32(-0.93%) |
Sep 26, 2022 | 35.02 | 35.10 | 34.67 | 34.85 | 186,985 | -0.21(-0.59%) |
Sep 23, 2022 | 35.41 | 35.48 | 35.01 | 35.05 | 826,722 | -0.40(-1.13%) |
Sep 22, 2022 | 35.76 | 35.76 | 35.45 | 35.45 | 269,306 | -0.30(-0.85%) |
Sep 21, 2022 | 35.92 | 36.05 | 35.70 | 35.76 | 247,455 | -0.18(-0.50%) |
Sep 20, 2022 | 35.83 | 35.94 | 35.73 | 35.94 | 140,785 | -0.07(-0.20%) |
Sep 19, 2022 | 35.80 | 36.01 | 35.67 | 36.01 | 210,467 | +0.11(+0.30%) |
Sep 16, 2022 | 35.73 | 35.91 | 35.73 | 35.90 | 474,027 | -0.02(-0.05%) |
Sep 15, 2022 | 36.13 | 36.18 | 35.86 | 35.92 | 604,032 | -0.13(-0.35%) |
Sep 14, 2022 | 36.12 | 36.31 | 35.97 | 36.04 | 260,503 | -0.04(-0.12%) |
Sep 13, 2022 | 36.49 | 36.59 | 36.05 | 36.09 | 283,100 | -0.72(-1.97%) |
Sep 12, 2022 | 36.67 | 36.87 | 36.67 | 36.81 | 229,905 | +0.12(+0.32%) |
Sep 09, 2022 | 36.54 | 36.81 | 36.54 | 36.70 | 675,940 | +0.17(+0.47%) |
Sep 08, 2022 | 36.39 | 36.55 | 36.34 | 36.53 | 223,567 | +0.12(+0.33%) |
Sep 07, 2022 | 36.21 | 36.49 | 36.19 | 36.41 | 355,735 | +0.19(+0.53%) |
Sep 06, 2022 | 36.30 | 36.42 | 36.04 | 36.21 | 199,565 | +0.06(+0.17%) |
Sep 02, 2022 | 36.30 | 36.45 | 36.08 | 36.15 | 212,033 | -0.01(-0.02%) |
Sep 01, 2022 | 36.10 | 36.22 | 35.92 | 36.16 | 331,511 | -0.08(-0.22%) |
Aug 31, 2022 | 36.38 | 36.38 | 36.17 | 36.24 | 176,269 | -0.18(-0.49%) |
Aug 30, 2022 | 36.68 | 36.70 | 36.37 | 36.42 | 144,242 | -0.13(-0.37%) |
Aug 29, 2022 | 36.71 | 36.71 | 36.53 | 36.55 | 183,279 | -0.20(-0.54%) |
Aug 26, 2022 | 36.98 | 37.14 | 36.71 | 36.75 | 168,812 | -0.32(-0.87%) |
Aug 25, 2022 | 36.83 | 37.10 | 36.83 | 37.07 | 182,730 | +0.31(+0.85%) |
Aug 24, 2022 | 36.69 | 36.87 | 36.66 | 36.76 | 210,029 | +0.06(+0.17%) |
Aug 23, 2022 | 36.69 | 36.90 | 36.56 | 36.70 | 268,245 | -0.04(-0.12%) |
Aug 22, 2022 | 37.05 | 37.05 | 36.65 | 36.74 | 455,962 | -0.42(-1.13%) |
Aug 19, 2022 | 37.36 | 37.36 | 37.13 | 37.16 | 190,802 | -0.25(-0.67%) |
Aug 18, 2022 | 37.50 | 37.58 | 37.38 | 37.41 | 153,834 | -0.04(-0.12%) |
Aug 17, 2022 | 37.62 | 37.62 | 37.37 | 37.45 | 668,262 | -0.28(-0.73%) |
Aug 16, 2022 | 37.85 | 37.90 | 37.73 | 37.73 | 291,297 | -0.16(-0.42%) |
Aug 15, 2022 | 37.77 | 37.94 | 37.68 | 37.89 | 251,213 | +0.11(+0.28%) |
Aug 12, 2022 | 37.72 | 37.89 | 37.57 | 37.78 | 208,449 | +0.14(+0.38%) |
Aug 11, 2022 | 37.66 | 37.89 | 37.56 | 37.64 | 218,479 | -0.02(-0.05%) |
Aug 10, 2022 | 37.53 | 37.68 | 37.45 | 37.66 | 211,771 | +0.33(+0.88%) |
Aug 09, 2022 | 37.38 | 37.47 | 37.23 | 37.33 | 255,900 | -0.06(-0.17%) |
Aug 08, 2022 | 37.36 | 37.57 | 37.36 | 37.39 | 146,051 | +0.07(+0.19%) |
Aug 05, 2022 | 37.34 | 37.48 | 37.22 | 37.32 | 161,523 | -0.06(-0.17%) |
Aug 04, 2022 | 37.25 | 37.44 | 37.15 | 37.39 | 228,351 | +0.26(+0.70%) |
Aug 03, 2022 | 37.08 | 37.21 | 37.01 | 37.13 | 217,399 | +0.04(+0.12%) |
Aug 02, 2022 | 37.06 | 37.11 | 36.97 | 37.08 | 595,036 | -0.04(-0.12%) |
Aug 01, 2022 | 37.07 | 37.14 | 36.86 | 37.13 | 713,370 | +0.04(+0.10%) |
Jul 29, 2022 | 36.99 | 37.17 | 36.82 | 37.09 | 455,818 | +0.11(+0.29%) |
Jul 28, 2022 | 36.40 | 37.01 | 36.40 | 36.98 | 327,525 | +0.52(+1.44%) |
Jul 27, 2022 | 36.24 | 36.59 | 36.24 | 36.46 | 266,180 | +0.28(+0.79%) |
Jul 26, 2022 | 36.41 | 36.48 | 36.10 | 36.17 | 236,835 | -0.27(-0.73%) |
Jul 25, 2022 | 36.55 | 36.55 | 36.27 | 36.44 | 200,534 | +0.09(+0.24%) |
Jul 22, 2022 | 36.41 | 36.77 | 36.35 | 36.35 | 271,287 | -0.07(-0.20%) |
Jul 21, 2022 | 36.07 | 36.48 | 35.92 | 36.42 | 428,058 | +0.36(+1.00%) |
Jul 20, 2022 | 35.74 | 36.20 | 35.74 | 36.06 | 253,178 | +0.29(+0.81%) |
Jul 19, 2022 | 35.51 | 35.85 | 35.51 | 35.77 | 528,682 | +0.46(+1.30%) |
Jul 18, 2022 | 35.65 | 35.76 | 35.28 | 35.31 | 709,471 | -0.20(-0.57%) |
Jul 15, 2022 | 35.21 | 35.60 | 35.18 | 35.51 | 400,857 | +0.33(+0.93%) |
Jul 14, 2022 | 35.13 | 35.31 | 34.94 | 35.19 | 322,746 | -0.06(-0.18%) |
Jul 13, 2022 | 35.11 | 35.48 | 35.03 | 35.25 | 446,361 | -0.06(-0.18%) |
Jul 12, 2022 | 35.22 | 35.40 | 34.85 | 35.31 | 354,715 | +0.04(+0.10%) |
Jul 11, 2022 | 35.18 | 35.28 | 35.08 | 35.28 | 203,891 | +0.00(+0.00%) |
Jul 08, 2022 | 35.09 | 35.36 | 35.02 | 35.28 | 553,734 | +0.22(+0.63%) |
Jul 07, 2022 | 34.79 | 35.12 | 34.68 | 35.05 | 1,260,945 | +0.28(+0.81%) |
Jul 06, 2022 | 34.66 | 34.80 | 34.51 | 34.77 | 208,573 | +0.06(+0.18%) |
Jul 05, 2022 | 34.64 | 34.71 | 34.42 | 34.71 | 481,972 | -0.12(-0.36%) |
Jul 01, 2022 | 34.54 | 34.86 | 34.43 | 34.83 | 264,739 | +0.23(+0.66%) |
Jun 30, 2022 | 34.49 | 34.67 | 34.30 | 34.60 | 775,737 | +0.04(+0.10%) |
Jun 29, 2022 | 34.75 | 34.78 | 34.47 | 34.57 | 980,506 | -0.11(-0.33%) |
Jun 28, 2022 | 35.19 | 35.19 | 34.61 | 34.68 | 194,610 | -0.41(-1.18%) |
Jun 27, 2022 | 35.24 | 35.27 | 34.97 | 35.10 | 173,164 | -0.15(-0.43%) |
Jun 24, 2022 | 34.97 | 35.38 | 34.97 | 35.25 | 227,275 | +0.41(+1.17%) |
Jun 23, 2022 | 34.80 | 34.96 | 34.80 | 34.84 | 164,704 | +0.06(+0.18%) |
Jun 22, 2022 | 34.80 | 34.93 | 34.69 | 34.78 | 516,796 | -0.16(-0.45%) |
Jun 21, 2022 | 35.04 | 35.17 | 34.88 | 34.94 | 590,135 | +0.06(+0.18%) |
Jun 17, 2022 | 34.81 | 34.98 | 34.68 | 34.88 | 447,933 | +0.13(+0.38%) |
Jun 16, 2022 | 34.97 | 35.02 | 34.70 | 34.74 | 1,100,726 | -0.66(-1.86%) |
Jun 15, 2022 | 35.12 | 35.71 | 35.12 | 35.40 | 313,978 | +0.46(+1.30%) |
Jun 14, 2022 | 34.79 | 34.97 | 34.70 | 34.95 | 1,337,962 | +0.11(+0.31%) |
Jun 13, 2022 | 35.53 | 35.53 | 34.72 | 34.84 | 1,224,350 | -1.10(-3.05%) |
Jun 10, 2022 | 36.30 | 36.30 | 35.83 | 35.94 | 203,552 | -0.39(-1.06%) |
Jun 09, 2022 | 36.64 | 36.75 | 36.27 | 36.32 | 135,066 | -0.29(-0.79%) |
Jun 08, 2022 | 36.76 | 36.93 | 36.56 | 36.61 | 340,324 | -0.32(-0.86%) |
Jun 07, 2022 | 36.76 | 36.96 | 36.69 | 36.93 | 194,256 | +0.02(+0.05%) |
Jun 06, 2022 | 37.21 | 37.21 | 36.89 | 36.91 | 339,375 | -0.23(-0.61%) |
Jun 03, 2022 | 37.10 | 37.19 | 36.98 | 37.14 | 170,863 | -0.11(-0.31%) |
Jun 02, 2022 | 37.24 | 37.36 | 37.14 | 37.25 | 168,773 | +0.03(+0.07%) |
Jun 01, 2022 | 37.37 | 37.42 | 37.16 | 37.23 | 251,187 | -0.03(-0.08%) |
May 31, 2022 | 37.34 | 37.43 | 37.14 | 37.26 | 800,914 | -0.29(-0.78%) |
May 27, 2022 | 37.12 | 37.55 | 37.12 | 37.55 | 160,893 | +0.54(+1.45%) |
May 26, 2022 | 36.65 | 37.09 | 36.65 | 37.02 | 241,799 | +0.47(+1.30%) |
May 25, 2022 | 36.10 | 36.54 | 35.92 | 36.54 | 237,933 | +0.47(+1.29%) |
May 24, 2022 | 35.83 | 36.08 | 35.74 | 36.08 | 362,579 | +0.20(+0.57%) |
May 23, 2022 | 35.96 | 35.98 | 35.83 | 35.87 | 243,584 | +0.00(+0.00%) |
May 20, 2022 | 35.87 | 35.92 | 35.62 | 35.87 | 202,326 | +0.09(+0.24%) |
May 19, 2022 | 35.80 | 35.87 | 35.66 | 35.79 | 410,307 | -0.08(-0.22%) |
May 18, 2022 | 36.00 | 36.16 | 35.65 | 35.87 | 305,713 | -0.48(-1.32%) |
May 17, 2022 | 36.31 | 36.35 | 36.13 | 36.35 | 374,120 | +0.20(+0.55%) |
May 16, 2022 | 36.14 | 36.38 | 36.08 | 36.14 | 363,013 | -0.18(-0.50%) |
May 13, 2022 | 36.44 | 36.44 | 36.16 | 36.33 | 614,946 | -0.06(-0.17%) |
May 12, 2022 | 36.40 | 36.48 | 36.18 | 36.39 | 763,257 | -0.08(-0.22%) |
May 11, 2022 | 36.62 | 36.80 | 36.44 | 36.47 | 250,330 | -0.17(-0.48%) |
May 10, 2022 | 36.73 | 36.77 | 36.50 | 36.64 | 381,829 | +0.00(+0.00%) |
May 09, 2022 | 36.97 | 37.02 | 36.61 | 36.64 | 564,239 | -0.48(-1.29%) |
May 06, 2022 | 37.52 | 37.60 | 37.10 | 37.12 | 439,408 | -0.58(-1.53%) |
May 05, 2022 | 37.99 | 38.13 | 37.55 | 37.70 | 450,922 | -0.51(-1.32%) |
May 04, 2022 | 37.86 | 38.20 | 37.75 | 38.20 | 302,412 | +0.28(+0.74%) |
May 03, 2022 | 37.84 | 37.95 | 37.78 | 37.92 | 141,422 | +0.09(+0.23%) |