Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.08 | 30.25 | 30.08 | 30.25 | 568,656 | +0.06(+0.20%) |
Apr 27, 2023 | 30.01 | 30.19 | 29.96 | 30.19 | 239,339 | +0.39(+1.31%) |
Apr 26, 2023 | 29.89 | 29.94 | 29.77 | 29.80 | 235,616 | -0.10(-0.33%) |
Apr 25, 2023 | 30.14 | 30.14 | 29.90 | 29.90 | 303,636 | -0.31(-1.03%) |
Apr 24, 2023 | 30.21 | 30.23 | 30.15 | 30.21 | 518,358 | +0.01(+0.04%) |
Apr 21, 2023 | 30.05 | 30.21 | 30.05 | 30.20 | 747,327 | +0.13(+0.43%) |
Apr 20, 2023 | 30.01 | 30.12 | 30.00 | 30.07 | 269,624 | -0.04(-0.13%) |
Apr 19, 2023 | 30.00 | 30.14 | 29.99 | 30.11 | 575,180 | -0.06(-0.20%) |
Apr 18, 2023 | 30.20 | 30.20 | 30.10 | 30.17 | 401,973 | +0.09(+0.30%) |
Apr 17, 2023 | 30.00 | 30.09 | 29.97 | 30.08 | 574,796 | +0.09(+0.30%) |
Apr 14, 2023 | 29.98 | 30.07 | 29.92 | 29.99 | 480,531 | +0.03(+0.10%) |
Apr 13, 2023 | 29.80 | 29.96 | 29.74 | 29.96 | 356,261 | +0.26(+0.86%) |
Apr 12, 2023 | 29.80 | 29.83 | 29.66 | 29.70 | 390,221 | +0.02(+0.08%) |
Apr 11, 2023 | 29.64 | 29.74 | 29.61 | 29.68 | 343,637 | +0.02(+0.07%) |
Apr 10, 2023 | 29.45 | 29.68 | 29.45 | 29.66 | 638,048 | +0.18(+0.63%) |
Apr 06, 2023 | 29.36 | 29.53 | 29.36 | 29.48 | 307,210 | +0.16(+0.53%) |
Apr 05, 2023 | 29.28 | 29.33 | 29.20 | 29.32 | 463,599 | -0.11(-0.37%) |
Apr 04, 2023 | 29.59 | 29.59 | 29.37 | 29.43 | 315,977 | -0.14(-0.46%) |
Apr 03, 2023 | 29.50 | 29.58 | 29.41 | 29.57 | 681,175 | +0.10(+0.32%) |
Mar 31, 2023 | 29.39 | 29.50 | 29.39 | 29.47 | 429,149 | +0.23(+0.79%) |
Mar 30, 2023 | 29.19 | 29.26 | 29.16 | 29.24 | 263,178 | +0.22(+0.78%) |
Mar 29, 2023 | 28.90 | 29.04 | 28.89 | 29.02 | 339,482 | +0.48(+1.66%) |
Mar 28, 2023 | 28.53 | 28.59 | 28.46 | 28.54 | 409,111 | -0.08(-0.28%) |
Mar 27, 2023 | 28.59 | 28.67 | 28.50 | 28.62 | 408,831 | +0.22(+0.77%) |
Mar 24, 2023 | 28.25 | 28.40 | 28.14 | 28.40 | 425,461 | +0.08(+0.28%) |
Mar 23, 2023 | 28.53 | 28.67 | 28.23 | 28.32 | 608,022 | -0.02(-0.07%) |
Mar 22, 2023 | 28.71 | 28.75 | 28.34 | 28.34 | 417,211 | -0.33(-1.15%) |
Mar 21, 2023 | 28.60 | 28.69 | 28.50 | 28.67 | 400,066 | +0.45(+1.59%) |
Mar 20, 2023 | 28.05 | 28.29 | 28.04 | 28.22 | 332,505 | +0.30(+1.07%) |
Mar 17, 2023 | 28.03 | 28.09 | 27.85 | 27.92 | 507,428 | -0.47(-1.66%) |
Mar 16, 2023 | 27.86 | 28.41 | 27.80 | 28.39 | 528,106 | +0.37(+1.32%) |
Mar 15, 2023 | 27.88 | 28.04 | 27.70 | 28.02 | 1,117,480 | -0.64(-2.23%) |
Mar 14, 2023 | 28.61 | 28.74 | 28.45 | 28.66 | 827,762 | +0.38(+1.34%) |
Mar 13, 2023 | 28.24 | 28.44 | 28.17 | 28.28 | 588,055 | -0.48(-1.69%) |
Mar 10, 2023 | 29.10 | 29.10 | 28.73 | 28.77 | 897,202 | -0.46(-1.59%) |
Mar 09, 2023 | 29.57 | 29.60 | 29.23 | 29.23 | 404,806 | -0.35(-1.18%) |
Mar 08, 2023 | 29.49 | 29.62 | 29.49 | 29.58 | 726,887 | +0.10(+0.34%) |
Mar 07, 2023 | 29.66 | 29.66 | 29.42 | 29.48 | 1,108,177 | -0.09(-0.30%) |
Mar 06, 2023 | 29.57 | 29.65 | 29.55 | 29.57 | 303,692 | -0.08(-0.27%) |
Mar 03, 2023 | 29.50 | 29.67 | 29.46 | 29.65 | 743,822 | +0.29(+0.99%) |
Mar 02, 2023 | 29.13 | 29.39 | 29.13 | 29.36 | 434,933 | +0.18(+0.60%) |
Mar 01, 2023 | 29.25 | 29.27 | 29.09 | 29.18 | 510,728 | +0.04(+0.15%) |
Feb 28, 2023 | 29.17 | 29.21 | 29.11 | 29.14 | 984,751 | -0.15(-0.51%) |
Feb 27, 2023 | 29.31 | 29.32 | 29.25 | 29.29 | 309,012 | +0.23(+0.79%) |
Feb 24, 2023 | 29.05 | 29.11 | 28.96 | 29.06 | 386,172 | -0.24(-0.82%) |
Feb 23, 2023 | 29.27 | 29.34 | 29.13 | 29.30 | 606,795 | +0.12(+0.41%) |
Feb 22, 2023 | 29.20 | 29.26 | 29.09 | 29.18 | 272,977 | -0.05(-0.19%) |
Feb 21, 2023 | 29.35 | 29.37 | 29.22 | 29.23 | 558,717 | -0.23(-0.80%) |
Feb 17, 2023 | 29.39 | 29.49 | 29.36 | 29.47 | 288,818 | +0.05(+0.17%) |
Feb 16, 2023 | 29.37 | 29.54 | 29.34 | 29.42 | 481,659 | -0.10(-0.34%) |
Feb 15, 2023 | 29.31 | 29.52 | 29.31 | 29.52 | 752,069 | +0.07(+0.22%) |
Feb 14, 2023 | 29.29 | 29.49 | 29.28 | 29.45 | 546,605 | +0.04(+0.15%) |
Feb 13, 2023 | 29.27 | 29.41 | 29.24 | 29.41 | 435,372 | +0.23(+0.79%) |
Feb 10, 2023 | 29.08 | 29.19 | 29.05 | 29.18 | 379,338 | -0.03(-0.10%) |
Feb 09, 2023 | 29.43 | 29.43 | 29.16 | 29.21 | 544,608 | +0.00(+0.00%) |
Feb 08, 2023 | 29.27 | 29.33 | 29.15 | 29.21 | 710,601 | -0.16(-0.54%) |
Feb 07, 2023 | 29.15 | 29.37 | 29.08 | 29.37 | 924,727 | +0.13(+0.44%) |
Feb 06, 2023 | 29.18 | 29.25 | 29.11 | 29.24 | 573,155 | -0.13(-0.44%) |
Feb 03, 2023 | 29.21 | 29.43 | 29.21 | 29.37 | 585,776 | +0.15(+0.51%) |
Feb 02, 2023 | 29.24 | 29.24 | 29.07 | 29.22 | 491,587 | +0.13(+0.45%) |
Feb 01, 2023 | 28.94 | 29.17 | 28.85 | 29.09 | 975,272 | +0.02(+0.07%) |
Jan 31, 2023 | 28.91 | 29.09 | 28.83 | 29.07 | 1,449,666 | +0.09(+0.31%) |
Jan 30, 2023 | 28.99 | 29.08 | 28.97 | 28.98 | 965,447 | -0.07(-0.24%) |
Jan 27, 2023 | 28.94 | 29.11 | 28.94 | 29.05 | 438,266 | -0.04(-0.14%) |
Jan 26, 2023 | 29.08 | 29.09 | 28.94 | 29.09 | 437,585 | +0.10(+0.34%) |
Jan 25, 2023 | 28.78 | 29.02 | 28.76 | 28.99 | 602,950 | +0.08(+0.28%) |
Jan 24, 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 411,397 | -0.06(-0.21%) |
Jan 23, 2023 | 28.77 | 28.98 | 28.77 | 28.97 | 624,308 | +0.16(+0.56%) |
Jan 20, 2023 | 28.63 | 28.82 | 28.62 | 28.81 | 359,606 | +0.27(+0.95%) |
Jan 19, 2023 | 28.51 | 28.60 | 28.45 | 28.54 | 1,589,317 | -0.14(-0.49%) |
Jan 18, 2023 | 28.89 | 28.89 | 28.66 | 28.68 | 432,584 | -0.08(-0.28%) |
Jan 17, 2023 | 28.67 | 28.83 | 28.67 | 28.76 | 586,210 | +0.13(+0.45%) |
Jan 13, 2023 | 28.47 | 28.64 | 28.47 | 28.63 | 421,579 | +0.10(+0.35%) |
Jan 12, 2023 | 28.47 | 28.56 | 28.33 | 28.53 | 2,529,543 | +0.11(+0.39%) |
Jan 11, 2023 | 28.30 | 28.42 | 28.27 | 28.42 | 469,927 | +0.25(+0.89%) |
Jan 10, 2023 | 28.07 | 28.19 | 28.02 | 28.17 | 560,531 | +0.13(+0.46%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.03 | 28.04 | 1,199,502 | -0.03(-0.11%) |
Jan 06, 2023 | 27.75 | 28.12 | 27.75 | 28.07 | 467,214 | +0.36(+1.30%) |
Jan 05, 2023 | 27.68 | 27.81 | 27.68 | 27.71 | 905,086 | -0.06(-0.22%) |
Jan 04, 2023 | 27.73 | 27.82 | 27.61 | 27.77 | 1,005,288 | +0.30(+1.09%) |
Jan 03, 2023 | 27.47 | 27.57 | 27.35 | 27.47 | 1,735,016 | +0.47(+1.74%) |
Dec 30, 2022 | 27.16 | 27.19 | 26.93 | 27.00 | 1,787,013 | -0.40(-1.46%) |
Dec 29, 2022 | 27.27 | 27.46 | 27.26 | 27.40 | 1,270,001 | +0.29(+1.07%) |
Dec 28, 2022 | 27.32 | 27.38 | 27.11 | 27.11 | 1,564,260 | -0.23(-0.84%) |
Dec 27, 2022 | 27.39 | 27.40 | 27.29 | 27.34 | 997,731 | +0.03(+0.11%) |
Dec 23, 2022 | 27.21 | 27.32 | 27.15 | 27.31 | 714,823 | -0.03(-0.11%) |
Dec 22, 2022 | 27.47 | 27.47 | 27.13 | 27.34 | 1,122,995 | -0.15(-0.55%) |
Dec 21, 2022 | 27.32 | 27.54 | 27.32 | 27.49 | 1,145,702 | +0.36(+1.33%) |
Dec 20, 2022 | 27.12 | 27.23 | 27.11 | 27.13 | 1,550,716 | -0.15(-0.55%) |
Dec 19, 2022 | 27.38 | 27.44 | 27.23 | 27.28 | 635,208 | -0.06(-0.22%) |
Dec 16, 2022 | 27.31 | 27.41 | 27.21 | 27.34 | 1,367,741 | -0.24(-0.87%) |
Dec 15, 2022 | 27.70 | 27.79 | 27.55 | 27.58 | 1,602,132 | -0.40(-1.41%) |
Dec 14, 2022 | 28.07 | 28.20 | 27.92 | 27.98 | 1,739,261 | -0.12(-0.44%) |
Dec 13, 2022 | 28.38 | 28.41 | 28.02 | 28.10 | 1,603,344 | +0.12(+0.43%) |
Dec 12, 2022 | 27.74 | 27.99 | 27.74 | 27.98 | 1,854,137 | +0.12(+0.43%) |
Dec 09, 2022 | 27.86 | 28.00 | 27.83 | 27.86 | 2,812,941 | +0.04(+0.16%) |
Dec 08, 2022 | 27.73 | 27.83 | 27.68 | 27.82 | 1,972,171 | +0.05(+0.20%) |
Dec 07, 2022 | 27.74 | 27.86 | 27.70 | 27.76 | 2,117,905 | -0.10(-0.36%) |
Dec 06, 2022 | 27.97 | 27.98 | 27.75 | 27.86 | 1,615,005 | -0.10(-0.36%) |
Dec 05, 2022 | 28.06 | 28.09 | 27.87 | 27.96 | 2,568,646 | -0.10(-0.36%) |
Dec 02, 2022 | 28.50 | 28.50 | 27.95 | 28.06 | 2,428,752 | -5.96(-17.52%) |
Dec 01, 2022 | 34.12 | 34.20 | 33.98 | 34.02 | 3,398,180 | -0.07(-0.21%) |
Nov 30, 2022 | 33.91 | 34.19 | 33.77 | 34.09 | 2,315,975 | +0.33(+0.98%) |
Nov 29, 2022 | 33.72 | 33.83 | 33.66 | 33.76 | 2,518,248 | +0.08(+0.24%) |
Nov 28, 2022 | 33.76 | 33.87 | 33.65 | 33.68 | 2,221,254 | -0.24(-0.72%) |
Nov 25, 2022 | 33.92 | 33.99 | 33.89 | 33.92 | 253,286 | +0.17(+0.52%) |
Nov 23, 2022 | 33.58 | 33.81 | 33.58 | 33.75 | 843,163 | -0.02(-0.06%) |
Nov 22, 2022 | 33.58 | 33.78 | 33.53 | 33.77 | 642,391 | +0.32(+0.96%) |
Nov 21, 2022 | 33.37 | 33.51 | 33.33 | 33.45 | 1,308,416 | -0.02(-0.06%) |
Nov 18, 2022 | 33.44 | 33.50 | 33.34 | 33.47 | 638,787 | +0.16(+0.48%) |
Nov 17, 2022 | 32.99 | 33.33 | 32.99 | 33.31 | 7,917,427 | +0.13(+0.39%) |
Nov 16, 2022 | 33.21 | 33.29 | 33.16 | 33.18 | 641,023 | -0.12(-0.36%) |
Nov 15, 2022 | 33.52 | 33.56 | 33.10 | 33.30 | 1,218,088 | +0.09(+0.27%) |
Nov 14, 2022 | 33.38 | 33.52 | 33.18 | 33.21 | 1,061,855 | -0.17(-0.51%) |
Nov 11, 2022 | 33.27 | 33.44 | 33.20 | 33.38 | 475,072 | +0.10(+0.30%) |
Nov 10, 2022 | 33.09 | 33.28 | 32.85 | 33.28 | 539,337 | +1.01(+3.13%) |
Nov 09, 2022 | 32.46 | 32.52 | 32.27 | 32.27 | 584,534 | -0.21(-0.65%) |
Nov 08, 2022 | 32.42 | 32.59 | 32.31 | 32.48 | 563,500 | +0.24(+0.74%) |
Nov 07, 2022 | 32.32 | 32.33 | 32.20 | 32.24 | 430,063 | -0.04(-0.12%) |
Nov 04, 2022 | 32.21 | 32.36 | 32.03 | 32.28 | 777,523 | +0.68(+2.15%) |
Nov 03, 2022 | 31.46 | 31.73 | 31.43 | 31.60 | 578,991 | -0.04(-0.13%) |
Nov 02, 2022 | 31.90 | 31.58 | 31.64 | 853,478 | -0.32(-1.00%) | |
Nov 01, 2022 | 32.07 | 32.14 | 31.83 | 31.96 | 562,613 | +0.24(+0.76%) |
Oct 31, 2022 | 31.67 | 31.77 | 31.65 | 31.72 | 483,889 | -0.06(-0.19%) |
Oct 28, 2022 | 31.47 | 31.79 | 31.45 | 31.78 | 316,740 | +0.39(+1.26%) |
Oct 27, 2022 | 31.53 | 31.65 | 31.37 | 31.39 | 586,730 | -0.12(-0.40%) |
Oct 26, 2022 | 31.42 | 31.72 | 31.42 | 31.51 | 666,996 | -0.05(-0.16%) |
Oct 25, 2022 | 31.22 | 31.56 | 31.21 | 31.56 | 595,320 | +0.39(+1.25%) |
Oct 24, 2022 | 31.10 | 31.23 | 30.95 | 31.17 | 534,355 | +0.12(+0.37%) |
Oct 21, 2022 | 30.63 | 31.06 | 30.61 | 31.05 | 946,741 | +0.25(+0.83%) |
Oct 20, 2022 | 30.82 | 31.08 | 30.76 | 30.80 | 593,628 | -0.03(-0.10%) |
Oct 19, 2022 | 30.89 | 30.99 | 30.71 | 30.83 | 986,798 | -0.22(-0.71%) |
Oct 18, 2022 | 31.26 | 31.26 | 30.88 | 31.05 | 405,669 | +0.25(+0.81%) |
Oct 17, 2022 | 30.78 | 30.94 | 30.78 | 30.80 | 731,245 | +0.46(+1.52%) |
Oct 14, 2022 | 30.87 | 30.91 | 30.32 | 30.34 | 2,062,748 | -0.25(-0.82%) |
Oct 13, 2022 | 29.70 | 30.62 | 29.61 | 30.59 | 1,507,518 | +0.44(+1.46%) |
Oct 12, 2022 | 30.12 | 30.23 | 30.06 | 30.15 | 434,329 | -0.04(-0.13%) |
Oct 11, 2022 | 30.31 | 30.44 | 30.11 | 30.19 | 527,406 | -0.31(-1.02%) |
Oct 10, 2022 | 30.66 | 30.66 | 30.36 | 30.50 | 699,478 | -0.05(-0.16%) |
Oct 07, 2022 | 30.82 | 30.82 | 30.46 | 30.55 | 549,037 | -0.37(-1.20%) |
Oct 06, 2022 | 30.94 | 31.05 | 30.86 | 30.92 | 553,062 | -0.25(-0.80%) |
Oct 05, 2022 | 31.07 | 31.29 | 30.93 | 31.17 | 2,703,631 | -0.12(-0.38%) |
Oct 04, 2022 | 31.09 | 31.35 | 31.00 | 31.29 | 625,837 | +0.85(+2.79%) |
Oct 03, 2022 | 30.09 | 30.50 | 30.09 | 30.44 | 1,328,073 | +0.55(+1.84%) |
Sep 30, 2022 | 29.92 | 30.20 | 29.86 | 29.89 | 925,448 | -0.06(-0.22%) |
Sep 29, 2022 | 30.05 | 30.05 | 29.75 | 29.95 | 583,582 | -0.49(-1.59%) |
Sep 28, 2022 | 30.05 | 30.49 | 30.04 | 30.44 | 872,571 | +0.33(+1.10%) |
Sep 27, 2022 | 30.30 | 30.42 | 29.95 | 30.11 | 3,297,147 | -0.14(-0.45%) |
Sep 26, 2022 | 30.21 | 30.45 | 30.16 | 30.25 | 936,664 | -0.14(-0.48%) |
Sep 23, 2022 | 30.45 | 30.50 | 30.21 | 30.39 | 1,479,160 | -0.51(-1.65%) |
Sep 22, 2022 | 31.05 | 31.06 | 30.79 | 30.90 | 744,355 | -0.06(-0.19%) |
Sep 21, 2022 | 31.26 | 31.45 | 30.96 | 30.96 | 801,595 | -0.22(-0.71%) |
Sep 20, 2022 | 31.24 | 31.30 | 31.00 | 31.18 | 502,497 | -0.40(-1.27%) |
Sep 19, 2022 | 31.21 | 31.58 | 31.21 | 31.58 | 319,281 | +0.14(+0.45%) |
Sep 16, 2022 | 31.37 | 31.54 | 31.33 | 31.44 | 356,743 | -0.22(-0.69%) |
Sep 15, 2022 | 31.67 | 31.89 | 31.61 | 31.66 | 405,232 | -0.22(-0.69%) |
Sep 14, 2022 | 31.88 | 31.93 | 31.73 | 31.88 | 581,711 | +0.02(+0.06%) |
Sep 13, 2022 | 32.20 | 32.36 | 31.85 | 31.86 | 530,863 | -0.70(-2.15%) |
Sep 12, 2022 | 32.49 | 32.66 | 32.49 | 32.56 | 297,303 | +0.29(+0.90%) |
Sep 09, 2022 | 32.09 | 32.30 | 32.09 | 32.27 | 217,691 | +0.55(+1.73%) |
Sep 08, 2022 | 31.42 | 31.81 | 31.40 | 31.72 | 416,254 | +0.07(+0.22%) |
Sep 07, 2022 | 31.41 | 31.68 | 31.41 | 31.65 | 747,801 | +0.14(+0.44%) |
Sep 06, 2022 | 31.72 | 31.73 | 31.47 | 31.51 | 672,100 | +0.15(+0.48%) |
Sep 02, 2022 | 31.72 | 31.91 | 31.30 | 31.36 | 187,231 | -0.22(-0.70%) |
Sep 01, 2022 | 31.38 | 31.58 | 31.31 | 31.58 | 887,868 | -0.16(-0.50%) |
Aug 31, 2022 | 31.96 | 32.07 | 31.71 | 31.74 | 364,038 | -0.21(-0.64%) |
Aug 30, 2022 | 32.24 | 32.40 | 31.89 | 31.95 | 527,582 | -0.13(-0.42%) |
Aug 29, 2022 | 31.97 | 32.21 | 31.93 | 32.08 | 288,748 | -0.05(-0.16%) |
Aug 26, 2022 | 32.72 | 32.72 | 32.11 | 32.13 | 309,196 | -0.69(-2.10%) |
Aug 25, 2022 | 32.60 | 32.82 | 32.55 | 32.82 | 443,799 | +0.28(+0.86%) |
Aug 24, 2022 | 32.49 | 32.62 | 32.46 | 32.54 | 265,370 | +0.07(+0.22%) |
Aug 23, 2022 | 32.53 | 32.57 | 32.41 | 32.47 | 289,620 | -0.10(-0.31%) |
Aug 22, 2022 | 32.60 | 32.76 | 32.52 | 32.57 | 224,607 | -0.37(-1.11%) |
Aug 19, 2022 | 33.06 | 33.07 | 32.87 | 32.94 | 238,350 | -0.24(-0.74%) |
Aug 18, 2022 | 33.03 | 33.20 | 33.02 | 33.18 | 189,629 | +0.11(+0.33%) |
Aug 17, 2022 | 32.98 | 33.17 | 32.95 | 33.07 | 438,351 | -0.16(-0.50%) |
Aug 16, 2022 | 33.12 | 33.27 | 33.05 | 33.23 | 527,011 | +0.04(+0.12%) |
Aug 15, 2022 | 32.96 | 33.22 | 32.96 | 33.20 | 538,293 | +0.02(+0.05%) |
Aug 12, 2022 | 32.99 | 33.18 | 32.93 | 33.18 | 473,232 | +0.35(+1.08%) |
Aug 11, 2022 | 32.82 | 32.94 | 32.77 | 32.83 | 2,517,336 | +0.01(+0.02%) |
Aug 10, 2022 | 32.79 | 32.84 | 32.68 | 32.82 | 422,160 | +0.31(+0.95%) |
Aug 09, 2022 | 32.50 | 32.62 | 32.46 | 32.51 | 321,081 | -0.17(-0.52%) |
Aug 08, 2022 | 32.79 | 32.89 | 32.63 | 32.68 | 529,112 | +0.01(+0.03%) |
Aug 05, 2022 | 32.46 | 32.71 | 32.46 | 32.67 | 472,547 | +0.08(+0.25%) |
Aug 04, 2022 | 32.62 | 32.72 | 32.58 | 32.59 | 297,082 | -0.03(-0.09%) |
Aug 03, 2022 | 32.53 | 32.69 | 32.51 | 32.62 | 541,536 | +0.21(+0.65%) |
Aug 02, 2022 | 32.49 | 32.59 | 32.37 | 32.41 | 544,468 | -0.18(-0.55%) |
Aug 01, 2022 | 32.58 | 32.71 | 32.49 | 32.59 | 1,169,108 | -0.15(-0.46%) |
Jul 29, 2022 | 32.62 | 32.77 | 32.54 | 32.74 | 399,931 | +0.30(+0.92%) |
Jul 28, 2022 | 32.27 | 32.48 | 32.13 | 32.44 | 340,478 | +0.10(+0.31%) |
Jul 27, 2022 | 32.16 | 32.36 | 31.99 | 32.34 | 400,798 | +0.47(+1.47%) |
Jul 26, 2022 | 32.01 | 32.01 | 31.86 | 31.87 | 417,425 | -0.25(-0.79%) |
Jul 25, 2022 | 32.05 | 32.15 | 31.99 | 32.12 | 452,064 | +0.25(+0.77%) |
Jul 22, 2022 | 32.14 | 32.21 | 31.82 | 31.88 | 1,890,780 | -0.20(-0.62%) |
Jul 21, 2022 | 31.78 | 32.11 | 31.78 | 32.08 | 400,240 | +0.24(+0.75%) |
Jul 20, 2022 | 31.90 | 31.98 | 31.75 | 31.84 | 1,263,687 | -0.14(-0.44%) |
Jul 19, 2022 | 31.68 | 31.99 | 31.64 | 31.98 | 462,201 | +0.65(+2.07%) |
Jul 18, 2022 | 31.63 | 31.64 | 31.28 | 31.33 | 320,082 | -0.01(-0.03%) |
Jul 15, 2022 | 31.17 | 31.34 | 31.07 | 31.34 | 507,061 | +0.33(+1.06%) |
Jul 14, 2022 | 30.93 | 31.02 | 30.72 | 31.01 | 671,127 | -0.27(-0.86%) |
Jul 13, 2022 | 31.00 | 31.34 | 30.97 | 31.28 | 634,681 | -0.04(-0.13%) |
Jul 12, 2022 | 31.19 | 31.48 | 31.19 | 31.32 | 701,905 | -0.01(-0.03%) |
Jul 11, 2022 | 31.48 | 31.50 | 31.32 | 31.33 | 803,732 | -0.14(-0.44%) |
Jul 08, 2022 | 31.44 | 31.58 | 31.34 | 31.47 | 1,099,437 | +0.00(+0.00%) |
Jul 07, 2022 | 31.40 | 31.54 | 31.30 | 31.47 | 3,034,005 | +0.45(+1.47%) |
Jul 06, 2022 | 30.93 | 31.09 | 30.82 | 31.02 | 647,974 | +0.14(+0.47%) |
Jul 05, 2022 | 30.50 | 30.89 | 30.49 | 30.87 | 571,318 | -1.15(-3.59%) |
Jul 01, 2022 | 31.60 | 32.03 | 31.58 | 32.02 | 1,360,736 | +0.20(+0.63%) |
Jun 30, 2022 | 31.52 | 31.86 | 31.44 | 31.82 | 552,336 | -0.30(-0.93%) |
Jun 29, 2022 | 32.04 | 32.27 | 32.04 | 32.12 | 716,374 | +0.04(+0.12%) |
Jun 28, 2022 | 32.46 | 32.60 | 32.08 | 32.08 | 583,883 | -0.07(-0.22%) |
Jun 27, 2022 | 32.22 | 32.25 | 32.07 | 32.15 | 2,382,014 | -0.13(-0.40%) |
Jun 24, 2022 | 31.77 | 32.30 | 31.77 | 32.28 | 274,902 | +0.89(+2.84%) |
Jun 23, 2022 | 31.43 | 31.43 | 31.15 | 31.39 | 1,882,935 | -0.08(-0.25%) |
Jun 22, 2022 | 31.28 | 31.66 | 31.28 | 31.47 | 614,971 | -0.27(-0.84%) |
Jun 21, 2022 | 31.77 | 31.80 | 31.70 | 31.73 | 721,982 | +0.47(+1.52%) |
Jun 17, 2022 | 31.26 | 31.50 | 31.17 | 31.26 | 371,077 | +0.22(+0.71%) |
Jun 16, 2022 | 31.29 | 31.29 | 30.98 | 31.04 | 1,886,223 | -1.10(-3.42%) |
Jun 15, 2022 | 32.05 | 32.28 | 31.81 | 32.14 | 1,459,404 | +0.31(+0.97%) |
Jun 14, 2022 | 32.01 | 32.09 | 31.65 | 31.83 | 1,138,844 | -0.19(-0.59%) |
Jun 13, 2022 | 32.06 | 32.23 | 31.93 | 32.02 | 500,970 | -0.71(-2.18%) |
Jun 10, 2022 | 32.81 | 32.87 | 32.63 | 32.73 | 312,540 | -0.53(-1.58%) |
Jun 09, 2022 | 33.55 | 33.66 | 33.26 | 33.26 | 239,852 | -0.51(-1.51%) |
Jun 08, 2022 | 33.80 | 33.93 | 33.72 | 33.77 | 214,051 | -0.31(-0.91%) |
Jun 07, 2022 | 33.80 | 34.10 | 33.80 | 34.08 | 457,453 | +0.09(+0.25%) |
Jun 06, 2022 | 34.09 | 34.18 | 33.93 | 33.99 | 374,369 | +0.24(+0.73%) |
Jun 03, 2022 | 33.72 | 33.84 | 33.67 | 33.75 | 256,631 | -0.31(-0.91%) |
Jun 02, 2022 | 33.77 | 34.07 | 33.65 | 34.06 | 709,948 | +0.43(+1.28%) |
Jun 01, 2022 | 33.93 | 33.98 | 33.55 | 33.63 | 2,079,224 | -0.12(-0.36%) |
May 31, 2022 | 33.87 | 33.91 | 33.67 | 33.75 | 406,816 | -0.08(-0.24%) |
May 27, 2022 | 33.68 | 33.89 | 33.66 | 33.83 | 236,470 | +0.34(+1.02%) |
May 26, 2022 | 33.21 | 33.58 | 33.21 | 33.49 | 203,301 | +0.30(+0.90%) |
May 25, 2022 | 32.96 | 33.32 | 32.96 | 33.19 | 610,497 | +0.09(+0.27%) |
May 24, 2022 | 32.99 | 33.17 | 32.88 | 33.10 | 1,064,347 | -0.18(-0.54%) |
May 23, 2022 | 33.07 | 33.35 | 33.02 | 33.28 | 582,978 | +0.33(+1.00%) |
May 20, 2022 | 33.09 | 33.18 | 32.58 | 32.95 | 575,367 | +0.28(+0.86%) |
May 19, 2022 | 32.39 | 32.82 | 32.25 | 32.67 | 2,892,568 | -0.05(-0.15%) |
May 18, 2022 | 33.12 | 33.18 | 32.66 | 32.72 | 679,061 | -0.66(-1.98%) |
May 17, 2022 | 33.49 | 33.49 | 33.16 | 33.38 | 541,705 | +0.38(+1.15%) |
May 16, 2022 | 32.89 | 33.18 | 32.85 | 33.00 | 339,335 | -0.06(-0.18%) |
May 13, 2022 | 32.62 | 33.09 | 32.62 | 33.06 | 546,464 | +0.81(+2.51%) |
May 12, 2022 | 32.06 | 32.42 | 31.96 | 32.25 | 637,986 | +0.11(+0.34%) |
May 11, 2022 | 32.25 | 32.72 | 32.12 | 32.14 | 1,226,900 | -0.18(-0.56%) |
May 10, 2022 | 32.59 | 32.59 | 32.09 | 32.32 | 10,565,797 | +0.26(+0.81%) |
May 09, 2022 | 32.38 | 32.46 | 31.97 | 32.06 | 542,500 | -0.87(-2.64%) |
May 06, 2022 | 33.01 | 33.08 | 32.72 | 32.93 | 1,060,701 | -0.27(-0.81%) |
May 05, 2022 | 33.76 | 33.76 | 33.05 | 33.20 | 662,228 | -0.72(-2.12%) |
May 04, 2022 | 33.65 | 33.98 | 33.34 | 33.92 | 1,093,476 | +0.27(+0.80%) |
May 03, 2022 | 33.47 | 33.76 | 33.45 | 33.65 | 523,285 | +0.23(+0.69%) |