Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.06 | 38.44 | 38.06 | 38.41 | 72,172 | +0.19(+0.50%) |
Apr 27, 2023 | 38.00 | 38.23 | 37.87 | 38.22 | 51,250 | +0.33(+0.86%) |
Apr 26, 2023 | 37.90 | 38.03 | 37.67 | 37.89 | 81,206 | -0.03(-0.07%) |
Apr 25, 2023 | 38.15 | 38.18 | 37.90 | 37.92 | 62,251 | -0.34(-0.90%) |
Apr 24, 2023 | 38.12 | 38.41 | 38.10 | 38.26 | 77,244 | +0.09(+0.24%) |
Apr 21, 2023 | 38.22 | 38.22 | 37.90 | 38.17 | 87,459 | +0.19(+0.51%) |
Apr 20, 2023 | 37.98 | 38.11 | 37.86 | 37.98 | 81,240 | -0.11(-0.29%) |
Apr 19, 2023 | 38.31 | 38.36 | 38.09 | 38.09 | 369,386 | -0.14(-0.36%) |
Apr 18, 2023 | 38.60 | 38.60 | 38.16 | 38.22 | 204,251 | -0.34(-0.87%) |
Apr 17, 2023 | 38.61 | 38.67 | 38.28 | 38.56 | 68,157 | +0.24(+0.62%) |
Apr 14, 2023 | 38.47 | 38.54 | 38.27 | 38.32 | 108,621 | -0.16(-0.42%) |
Apr 13, 2023 | 38.65 | 38.65 | 38.32 | 38.49 | 218,068 | +0.04(+0.09%) |
Apr 12, 2023 | 38.50 | 38.58 | 38.09 | 38.45 | 96,930 | +0.38(+1.00%) |
Apr 11, 2023 | 38.13 | 38.57 | 37.80 | 38.07 | 113,019 | -0.02(-0.05%) |
Apr 10, 2023 | 38.19 | 38.45 | 37.93 | 38.09 | 43,378 | -0.07(-0.19%) |
Apr 06, 2023 | 38.22 | 38.36 | 37.95 | 38.16 | 134,948 | -0.05(-0.12%) |
Apr 05, 2023 | 38.30 | 38.45 | 38.01 | 38.21 | 36,622 | -0.06(-0.17%) |
Apr 04, 2023 | 38.36 | 38.50 | 37.97 | 38.27 | 59,198 | -0.11(-0.28%) |
Apr 03, 2023 | 38.38 | 38.55 | 38.20 | 38.38 | 91,609 | +0.65(+1.73%) |
Mar 31, 2023 | 37.96 | 38.04 | 37.68 | 37.73 | 69,587 | -0.19(-0.50%) |
Mar 30, 2023 | 37.75 | 37.94 | 37.52 | 37.92 | 68,627 | +0.22(+0.58%) |
Mar 29, 2023 | 37.34 | 37.70 | 37.11 | 37.70 | 90,575 | +0.40(+1.07%) |
Mar 28, 2023 | 37.11 | 37.52 | 36.87 | 37.30 | 80,927 | +0.18(+0.49%) |
Mar 27, 2023 | 36.85 | 37.20 | 36.68 | 37.12 | 61,534 | +0.45(+1.24%) |
Mar 24, 2023 | 36.38 | 36.71 | 35.84 | 36.66 | 78,355 | +0.15(+0.42%) |
Mar 23, 2023 | 37.05 | 37.15 | 36.12 | 36.51 | 63,645 | -0.19(-0.52%) |
Mar 22, 2023 | 37.49 | 37.49 | 36.70 | 36.70 | 71,805 | -0.66(-1.77%) |
Mar 21, 2023 | 37.03 | 37.50 | 36.97 | 37.36 | 97,285 | +1.03(+2.85%) |
Mar 20, 2023 | 36.68 | 37.17 | 36.29 | 36.33 | 125,812 | -0.34(-0.94%) |
Mar 17, 2023 | 37.23 | 37.23 | 36.29 | 36.67 | 75,302 | -0.47(-1.27%) |
Mar 16, 2023 | 36.87 | 37.24 | 36.27 | 37.15 | 225,169 | +0.08(+0.22%) |
Mar 15, 2023 | 37.58 | 37.58 | 36.62 | 37.06 | 213,781 | -0.86(-2.27%) |
Mar 14, 2023 | 38.05 | 38.44 | 37.43 | 37.92 | 91,411 | +0.13(+0.34%) |
Mar 13, 2023 | 37.91 | 38.34 | 37.10 | 37.80 | 120,323 | -0.29(-0.77%) |
Mar 10, 2023 | 38.50 | 38.62 | 37.99 | 38.09 | 134,247 | -0.34(-0.88%) |
Mar 09, 2023 | 38.86 | 38.87 | 38.39 | 38.43 | 99,138 | -0.24(-0.61%) |
Mar 08, 2023 | 38.65 | 38.79 | 38.37 | 38.67 | 127,818 | -0.05(-0.14%) |
Mar 07, 2023 | 39.05 | 39.05 | 38.61 | 38.72 | 102,067 | -0.18(-0.47%) |
Mar 06, 2023 | 38.61 | 39.04 | 38.61 | 38.90 | 149,090 | +0.17(+0.44%) |
Mar 03, 2023 | 38.41 | 38.95 | 38.41 | 38.73 | 107,617 | +0.15(+0.40%) |
Mar 02, 2023 | 38.14 | 38.68 | 37.79 | 38.58 | 64,693 | +0.41(+1.07%) |
Mar 01, 2023 | 38.20 | 38.41 | 38.09 | 38.17 | 107,331 | +0.03(+0.07%) |
Feb 28, 2023 | 38.37 | 38.49 | 38.14 | 38.14 | 51,961 | -0.24(-0.61%) |
Feb 27, 2023 | 38.44 | 38.59 | 38.22 | 38.38 | 68,312 | -0.01(-0.02%) |
Feb 24, 2023 | 38.67 | 38.67 | 38.23 | 38.39 | 61,874 | -0.27(-0.70%) |
Feb 23, 2023 | 38.70 | 38.70 | 38.34 | 38.66 | 61,542 | +0.19(+0.49%) |
Feb 22, 2023 | 38.37 | 38.52 | 37.79 | 38.47 | 81,711 | +0.30(+0.78%) |
Feb 21, 2023 | 38.48 | 38.50 | 38.10 | 38.17 | 68,317 | -0.27(-0.71%) |
Feb 17, 2023 | 38.92 | 38.92 | 38.43 | 38.44 | 49,279 | -0.61(-1.56%) |
Feb 16, 2023 | 39.08 | 39.26 | 38.88 | 39.05 | 72,782 | -0.15(-0.37%) |
Feb 15, 2023 | 39.15 | 39.36 | 38.89 | 39.19 | 139,060 | -0.05(-0.14%) |
Feb 14, 2023 | 38.84 | 39.42 | 38.79 | 39.25 | 66,890 | +0.41(+1.05%) |
Feb 13, 2023 | 38.92 | 39.16 | 38.80 | 38.84 | 204,327 | -0.14(-0.35%) |
Feb 10, 2023 | 38.81 | 39.00 | 38.51 | 38.98 | 78,703 | +0.47(+1.22%) |
Feb 09, 2023 | 38.62 | 38.83 | 38.40 | 38.51 | 145,289 | -0.20(-0.52%) |
Feb 08, 2023 | 38.64 | 38.73 | 38.34 | 38.70 | 142,002 | +0.12(+0.31%) |
Feb 07, 2023 | 38.56 | 38.75 | 38.33 | 38.59 | 102,438 | +0.04(+0.09%) |
Feb 06, 2023 | 38.58 | 38.84 | 38.32 | 38.55 | 248,642 | +0.00(+0.00%) |
Feb 03, 2023 | 38.81 | 39.12 | 38.55 | 38.55 | 197,534 | -0.28(-0.71%) |
Feb 02, 2023 | 38.68 | 38.97 | 38.48 | 38.83 | 159,513 | +0.26(+0.67%) |
Feb 01, 2023 | 38.55 | 38.78 | 38.29 | 38.57 | 108,997 | -0.01(-0.02%) |
Jan 31, 2023 | 38.51 | 38.63 | 38.23 | 38.58 | 90,473 | +0.14(+0.37%) |
Jan 30, 2023 | 38.95 | 38.98 | 38.34 | 38.44 | 78,826 | -0.49(-1.26%) |
Jan 27, 2023 | 39.09 | 39.17 | 38.86 | 38.92 | 143,785 | -0.03(-0.07%) |
Jan 26, 2023 | 38.99 | 39.08 | 38.60 | 38.95 | 101,966 | +0.23(+0.60%) |
Jan 25, 2023 | 38.71 | 38.73 | 38.43 | 38.72 | 58,480 | -0.13(-0.34%) |
Jan 24, 2023 | 38.81 | 38.91 | 38.37 | 38.85 | 68,930 | +0.11(+0.28%) |
Jan 23, 2023 | 38.35 | 38.84 | 38.14 | 38.75 | 344,642 | +0.45(+1.16%) |
Jan 20, 2023 | 38.11 | 38.30 | 37.94 | 38.30 | 68,218 | +0.55(+1.46%) |
Jan 19, 2023 | 37.63 | 38.17 | 37.52 | 37.75 | 86,488 | +0.03(+0.07%) |
Jan 18, 2023 | 38.24 | 38.46 | 37.72 | 37.72 | 192,442 | -0.55(-1.44%) |
Jan 17, 2023 | 38.31 | 38.45 | 38.14 | 38.27 | 95,007 | -0.04(-0.12%) |
Jan 13, 2023 | 38.38 | 38.39 | 38.12 | 38.32 | 112,013 | -0.04(-0.12%) |
Jan 12, 2023 | 38.11 | 38.41 | 37.87 | 38.36 | 152,636 | +0.34(+0.89%) |
Jan 11, 2023 | 37.96 | 38.10 | 37.62 | 38.03 | 90,917 | +0.29(+0.78%) |
Jan 10, 2023 | 37.86 | 37.98 | 37.65 | 37.73 | 65,042 | -0.13(-0.35%) |
Jan 09, 2023 | 38.06 | 38.19 | 37.64 | 37.86 | 195,894 | +0.06(+0.16%) |
Jan 06, 2023 | 37.20 | 37.80 | 37.20 | 37.80 | 96,396 | +0.85(+2.29%) |
Jan 05, 2023 | 36.41 | 36.96 | 36.33 | 36.96 | 111,073 | +0.72(+1.99%) |
Jan 04, 2023 | 36.13 | 36.74 | 36.12 | 36.23 | 246,904 | -0.04(-0.10%) |
Jan 03, 2023 | 36.87 | 36.87 | 35.97 | 36.27 | 287,546 | -0.51(-1.38%) |
Dec 30, 2022 | 36.38 | 36.92 | 36.38 | 36.78 | 86,005 | +0.24(+0.66%) |
Dec 29, 2022 | 36.15 | 36.66 | 36.13 | 36.54 | 105,004 | +0.37(+1.03%) |
Dec 28, 2022 | 36.67 | 36.67 | 35.86 | 36.16 | 135,327 | -0.47(-1.29%) |
Dec 27, 2022 | 36.90 | 36.90 | 36.44 | 36.64 | 107,067 | -0.20(-0.53%) |
Dec 23, 2022 | 36.07 | 36.83 | 35.92 | 36.83 | 69,880 | +0.81(+2.25%) |
Dec 22, 2022 | 36.37 | 36.37 | 35.47 | 36.02 | 124,283 | -0.30(-0.83%) |
Dec 21, 2022 | 35.83 | 36.47 | 35.76 | 36.32 | 138,293 | +0.73(+2.05%) |
Dec 20, 2022 | 35.48 | 36.05 | 35.41 | 35.59 | 180,702 | -0.04(-0.13%) |
Dec 19, 2022 | 36.54 | 36.54 | 35.33 | 35.64 | 148,692 | -0.76(-2.08%) |
Dec 16, 2022 | 36.05 | 36.40 | 35.49 | 36.40 | 71,082 | +0.08(+0.22%) |
Dec 15, 2022 | 36.35 | 36.45 | 35.80 | 36.31 | 211,448 | -0.40(-1.09%) |
Dec 14, 2022 | 37.11 | 37.11 | 36.34 | 36.72 | 87,226 | -0.37(-1.01%) |
Dec 13, 2022 | 36.71 | 37.09 | 36.31 | 37.09 | 198,375 | +0.54(+1.49%) |
Dec 12, 2022 | 36.01 | 36.55 | 35.77 | 36.55 | 89,252 | +0.65(+1.81%) |
Dec 09, 2022 | 36.31 | 36.51 | 35.66 | 35.90 | 93,700 | -0.35(-0.96%) |
Dec 08, 2022 | 36.93 | 36.96 | 36.24 | 36.24 | 129,226 | -0.49(-1.33%) |
Dec 07, 2022 | 37.08 | 37.12 | 36.55 | 36.73 | 109,506 | -0.31(-0.84%) |
Dec 06, 2022 | 37.61 | 37.68 | 36.72 | 37.05 | 160,940 | -0.61(-1.63%) |
Dec 05, 2022 | 38.19 | 38.19 | 37.41 | 37.66 | 87,759 | -0.55(-1.45%) |
Dec 02, 2022 | 37.93 | 38.21 | 37.78 | 38.21 | 81,066 | +0.33(+0.87%) |
Dec 01, 2022 | 38.27 | 38.38 | 37.88 | 37.88 | 78,670 | -0.42(-1.09%) |
Nov 30, 2022 | 38.08 | 38.30 | 37.86 | 38.30 | 125,748 | +0.18(+0.47%) |
Nov 29, 2022 | 37.98 | 38.12 | 37.77 | 38.12 | 118,717 | +0.45(+1.18%) |
Nov 28, 2022 | 37.48 | 37.89 | 37.47 | 37.68 | 147,081 | -0.32(-0.84%) |
Nov 25, 2022 | 38.07 | 38.22 | 37.95 | 38.00 | 30,909 | +0.05(+0.14%) |
Nov 23, 2022 | 38.11 | 38.32 | 37.95 | 37.95 | 89,153 | -0.54(-1.41%) |
Nov 22, 2022 | 38.00 | 38.51 | 37.79 | 38.49 | 104,342 | +0.65(+1.72%) |
Nov 21, 2022 | 37.91 | 37.91 | 37.15 | 37.84 | 91,366 | -0.16(-0.42%) |
Nov 18, 2022 | 37.68 | 38.05 | 37.45 | 38.00 | 57,211 | +0.15(+0.40%) |
Nov 17, 2022 | 37.74 | 37.88 | 37.53 | 37.85 | 91,419 | -0.11(-0.28%) |
Nov 16, 2022 | 37.72 | 38.06 | 37.55 | 37.95 | 102,960 | +0.05(+0.14%) |
Nov 15, 2022 | 38.27 | 38.44 | 37.79 | 37.90 | 148,516 | -0.15(-0.40%) |
Nov 14, 2022 | 37.96 | 38.63 | 37.96 | 38.05 | 158,006 | -0.08(-0.21%) |
Nov 11, 2022 | 38.52 | 38.52 | 37.96 | 38.13 | 389,451 | -0.02(-0.05%) |
Nov 10, 2022 | 38.13 | 38.22 | 37.81 | 38.15 | 162,079 | +0.69(+1.85%) |
Nov 09, 2022 | 38.01 | 38.16 | 37.42 | 37.46 | 147,312 | -0.78(-2.05%) |
Nov 08, 2022 | 38.21 | 38.40 | 37.97 | 38.24 | 115,297 | +0.05(+0.14%) |
Nov 07, 2022 | 38.27 | 38.33 | 37.99 | 38.19 | 221,134 | +0.08(+0.21%) |
Nov 04, 2022 | 38.57 | 38.66 | 37.72 | 38.11 | 181,189 | +0.12(+0.32%) |
Nov 03, 2022 | 37.75 | 38.11 | 37.55 | 37.98 | 142,253 | +0.09(+0.23%) |
Nov 02, 2022 | 38.30 | 37.72 | 37.90 | 210,050 | -0.57(-1.48%) | |
Nov 01, 2022 | 38.67 | 38.69 | 38.36 | 38.46 | 76,821 | +0.14(+0.37%) |
Oct 31, 2022 | 37.91 | 38.47 | 37.88 | 38.32 | 161,320 | +0.27(+0.71%) |
Oct 28, 2022 | 37.84 | 38.05 | 37.49 | 38.05 | 203,538 | +0.30(+0.79%) |
Oct 27, 2022 | 37.68 | 38.04 | 37.62 | 37.76 | 126,885 | +0.37(+0.98%) |
Oct 26, 2022 | 37.32 | 37.49 | 37.19 | 37.39 | 111,943 | +0.26(+0.71%) |
Oct 25, 2022 | 36.91 | 37.19 | 36.63 | 37.13 | 161,020 | +0.27(+0.74%) |
Oct 24, 2022 | 37.11 | 37.16 | 36.66 | 36.85 | 110,297 | -0.17(-0.45%) |
Oct 21, 2022 | 36.80 | 37.10 | 36.29 | 37.02 | 159,984 | +0.33(+0.91%) |
Oct 20, 2022 | 36.98 | 37.07 | 36.48 | 36.69 | 866,627 | -0.17(-0.45%) |
Oct 19, 2022 | 36.84 | 36.87 | 36.34 | 36.85 | 143,364 | -0.02(-0.05%) |
Oct 18, 2022 | 36.47 | 36.93 | 36.41 | 36.87 | 118,839 | +0.47(+1.30%) |
Oct 17, 2022 | 36.21 | 36.40 | 35.95 | 36.40 | 143,421 | +0.56(+1.56%) |
Oct 14, 2022 | 36.22 | 36.22 | 35.59 | 35.84 | 104,195 | -0.49(-1.35%) |
Oct 13, 2022 | 35.24 | 36.40 | 35.00 | 36.33 | 185,447 | +0.65(+1.81%) |
Oct 12, 2022 | 35.52 | 35.86 | 34.91 | 35.68 | 757,207 | +0.24(+0.67%) |
Oct 11, 2022 | 34.96 | 35.80 | 34.61 | 35.45 | 104,972 | +0.27(+0.77%) |
Oct 10, 2022 | 35.94 | 35.94 | 34.96 | 35.17 | 104,944 | -0.63(-1.76%) |
Oct 07, 2022 | 35.73 | 36.09 | 35.39 | 35.80 | 172,226 | -0.03(-0.10%) |
Oct 06, 2022 | 35.88 | 36.25 | 35.61 | 35.84 | 137,757 | -0.39(-1.06%) |
Oct 05, 2022 | 35.81 | 36.26 | 35.37 | 36.22 | 114,019 | +0.00(+0.00%) |
Oct 04, 2022 | 35.63 | 36.22 | 35.54 | 36.22 | 229,869 | +1.11(+3.16%) |
Oct 03, 2022 | 35.14 | 35.37 | 34.76 | 35.11 | 240,108 | +0.60(+1.75%) |
Sep 30, 2022 | 34.33 | 34.89 | 33.99 | 34.51 | 121,976 | +0.14(+0.41%) |
Sep 29, 2022 | 34.65 | 34.65 | 33.64 | 34.37 | 74,871 | -0.52(-1.50%) |
Sep 28, 2022 | 33.62 | 34.89 | 33.53 | 34.89 | 161,128 | +1.50(+4.51%) |
Sep 27, 2022 | 33.19 | 34.10 | 33.09 | 33.39 | 238,598 | +0.57(+1.73%) |
Sep 26, 2022 | 33.63 | 33.80 | 32.72 | 32.82 | 393,252 | -0.94(-2.77%) |
Sep 23, 2022 | 35.34 | 35.34 | 33.48 | 33.76 | 243,363 | -1.96(-5.49%) |
Sep 22, 2022 | 36.38 | 36.49 | 35.67 | 35.72 | 197,438 | -0.59(-1.64%) |
Sep 21, 2022 | 37.15 | 37.15 | 36.31 | 36.31 | 78,694 | -0.44(-1.19%) |
Sep 20, 2022 | 36.64 | 36.76 | 36.41 | 36.75 | 83,461 | -0.03(-0.07%) |
Sep 19, 2022 | 36.20 | 36.78 | 36.09 | 36.78 | 284,359 | +0.17(+0.48%) |
Sep 16, 2022 | 36.94 | 36.94 | 36.41 | 36.60 | 148,703 | -0.57(-1.53%) |
Sep 15, 2022 | 37.22 | 37.53 | 37.16 | 37.17 | 133,416 | -0.45(-1.20%) |
Sep 14, 2022 | 37.15 | 37.68 | 37.06 | 37.62 | 131,169 | +0.65(+1.76%) |
Sep 13, 2022 | 37.23 | 37.55 | 36.92 | 36.97 | 144,599 | -0.58(-1.54%) |
Sep 12, 2022 | 37.48 | 37.72 | 37.38 | 37.55 | 106,740 | +0.22(+0.59%) |
Sep 09, 2022 | 37.09 | 37.36 | 37.04 | 37.33 | 80,461 | +0.56(+1.52%) |
Sep 08, 2022 | 36.74 | 36.82 | 36.33 | 36.77 | 329,214 | +0.10(+0.29%) |
Sep 07, 2022 | 36.36 | 36.72 | 36.09 | 36.66 | 95,973 | +0.25(+0.70%) |
Sep 06, 2022 | 37.12 | 37.22 | 36.37 | 36.41 | 218,989 | -0.46(-1.26%) |
Sep 02, 2022 | 37.09 | 37.09 | 36.58 | 36.87 | 76,757 | +0.41(+1.13%) |
Sep 01, 2022 | 36.56 | 36.63 | 36.10 | 36.46 | 178,405 | -0.38(-1.02%) |
Aug 31, 2022 | 36.69 | 37.11 | 36.42 | 36.84 | 116,491 | -0.11(-0.31%) |
Aug 30, 2022 | 37.55 | 37.55 | 36.85 | 36.95 | 238,005 | -0.79(-2.09%) |
Aug 29, 2022 | 37.60 | 37.91 | 37.43 | 37.74 | 231,574 | +0.11(+0.28%) |
Aug 26, 2022 | 38.00 | 38.03 | 37.48 | 37.63 | 98,633 | -0.40(-1.06%) |
Aug 25, 2022 | 37.91 | 38.07 | 37.71 | 38.04 | 79,528 | +0.26(+0.69%) |
Aug 24, 2022 | 37.63 | 37.84 | 37.58 | 37.77 | 161,410 | +0.19(+0.51%) |
Aug 23, 2022 | 37.04 | 37.63 | 36.99 | 37.58 | 253,335 | +0.67(+1.83%) |
Aug 22, 2022 | 36.79 | 37.04 | 36.57 | 36.91 | 91,520 | +0.00(+0.00%) |
Aug 19, 2022 | 36.91 | 37.16 | 36.87 | 36.91 | 61,383 | -0.29(-0.78%) |
Aug 18, 2022 | 36.77 | 37.20 | 36.64 | 37.20 | 123,137 | +0.82(+2.26%) |
Aug 17, 2022 | 36.46 | 36.57 | 36.06 | 36.37 | 163,844 | -0.23(-0.62%) |
Aug 16, 2022 | 36.32 | 36.64 | 36.27 | 36.60 | 130,007 | +0.35(+0.97%) |
Aug 15, 2022 | 35.99 | 36.25 | 35.52 | 36.25 | 163,999 | -0.14(-0.38%) |
Aug 12, 2022 | 36.15 | 36.39 | 36.01 | 36.39 | 79,749 | +0.26(+0.73%) |
Aug 11, 2022 | 36.02 | 36.40 | 35.58 | 36.13 | 165,268 | +0.59(+1.67%) |
Aug 10, 2022 | 35.31 | 35.73 | 34.76 | 35.53 | 101,829 | +0.44(+1.25%) |
Aug 09, 2022 | 34.93 | 35.20 | 34.83 | 35.10 | 187,389 | +0.29(+0.83%) |
Aug 08, 2022 | 34.59 | 35.02 | 34.59 | 34.81 | 119,002 | +0.15(+0.43%) |
Aug 05, 2022 | 34.52 | 34.95 | 34.01 | 34.66 | 147,920 | +0.20(+0.58%) |
Aug 04, 2022 | 35.69 | 35.69 | 34.33 | 34.46 | 569,214 | -1.15(-3.23%) |
Aug 03, 2022 | 35.86 | 35.87 | 35.21 | 35.61 | 198,493 | -0.10(-0.29%) |
Aug 02, 2022 | 35.80 | 35.80 | 35.35 | 35.71 | 126,002 | -0.05(-0.14%) |
Aug 01, 2022 | 35.20 | 35.76 | 34.87 | 35.76 | 459,264 | +0.08(+0.22%) |
Jul 29, 2022 | 35.86 | 36.04 | 35.54 | 35.68 | 98,981 | +0.20(+0.56%) |
Jul 28, 2022 | 35.19 | 35.53 | 34.67 | 35.49 | 134,938 | +0.50(+1.42%) |
Jul 27, 2022 | 34.48 | 35.07 | 34.16 | 34.99 | 167,000 | +0.72(+2.10%) |
Jul 26, 2022 | 33.96 | 34.53 | 33.92 | 34.27 | 199,375 | +0.57(+1.71%) |
Jul 25, 2022 | 33.09 | 33.74 | 33.05 | 33.69 | 87,365 | +0.90(+2.75%) |
Jul 22, 2022 | 33.24 | 33.39 | 32.51 | 32.79 | 102,659 | -0.39(-1.19%) |
Jul 21, 2022 | 33.15 | 33.19 | 32.49 | 33.19 | 246,294 | -0.26(-0.77%) |
Jul 20, 2022 | 33.22 | 33.53 | 32.94 | 33.44 | 254,551 | +0.05(+0.15%) |
Jul 19, 2022 | 32.89 | 33.42 | 32.88 | 33.39 | 94,865 | +0.70(+2.15%) |
Jul 18, 2022 | 32.54 | 32.93 | 32.44 | 32.69 | 175,734 | +0.64(+2.01%) |
Jul 15, 2022 | 31.96 | 32.07 | 31.64 | 32.05 | 689,261 | +0.45(+1.41%) |
Jul 14, 2022 | 31.06 | 31.60 | 30.54 | 31.60 | 82,716 | -0.12(-0.38%) |
Jul 13, 2022 | 31.26 | 31.90 | 31.26 | 31.72 | 249,212 | +0.23(+0.74%) |
Jul 12, 2022 | 31.56 | 31.74 | 31.19 | 31.49 | 143,439 | -0.54(-1.69%) |
Jul 11, 2022 | 31.77 | 32.15 | 31.55 | 32.03 | 85,731 | -0.20(-0.61%) |
Jul 08, 2022 | 32.24 | 32.34 | 31.74 | 32.23 | 115,593 | +0.21(+0.64%) |
Jul 07, 2022 | 31.30 | 32.19 | 31.19 | 32.02 | 362,485 | +1.23(+3.99%) |
Jul 06, 2022 | 31.11 | 31.35 | 29.87 | 30.79 | 442,522 | -0.57(-1.81%) |
Jul 05, 2022 | 31.62 | 31.62 | 30.49 | 31.36 | 158,426 | -0.76(-2.38%) |
Jul 01, 2022 | 31.74 | 32.16 | 31.07 | 32.12 | 98,274 | +0.48(+1.52%) |
Jun 30, 2022 | 31.40 | 31.91 | 31.22 | 31.64 | 145,180 | -0.27(-0.83%) |
Jun 29, 2022 | 32.60 | 32.74 | 31.69 | 31.91 | 252,599 | -0.46(-1.43%) |
Jun 28, 2022 | 32.68 | 33.08 | 32.13 | 32.37 | 333,572 | +0.38(+1.18%) |
Jun 27, 2022 | 31.74 | 32.29 | 31.54 | 31.99 | 177,511 | +0.54(+1.72%) |
Jun 24, 2022 | 30.92 | 31.59 | 30.73 | 31.45 | 211,426 | +0.85(+2.78%) |
Jun 23, 2022 | 31.38 | 31.38 | 30.00 | 30.60 | 447,924 | -0.57(-1.82%) |
Jun 22, 2022 | 31.43 | 31.57 | 30.97 | 31.17 | 270,985 | -1.26(-3.89%) |
Jun 21, 2022 | 31.64 | 32.57 | 31.53 | 32.43 | 281,359 | +1.46(+4.71%) |
Jun 17, 2022 | 31.80 | 32.02 | 30.49 | 30.97 | 155,718 | -0.81(-2.54%) |
Jun 16, 2022 | 32.76 | 32.83 | 31.68 | 31.78 | 431,385 | -1.53(-4.59%) |
Jun 15, 2022 | 34.10 | 34.35 | 33.04 | 33.31 | 177,374 | -0.64(-1.90%) |
Jun 14, 2022 | 35.09 | 35.33 | 33.72 | 33.95 | 374,536 | -0.64(-1.86%) |
Jun 13, 2022 | 35.67 | 35.75 | 34.42 | 34.59 | 477,763 | -1.79(-4.91%) |
Jun 10, 2022 | 37.02 | 37.13 | 36.12 | 36.38 | 187,180 | -0.71(-1.92%) |
Jun 09, 2022 | 37.22 | 37.23 | 36.83 | 37.09 | 148,626 | -0.11(-0.30%) |
Jun 08, 2022 | 37.67 | 37.67 | 36.93 | 37.20 | 172,639 | -0.46(-1.23%) |
Jun 07, 2022 | 37.14 | 37.67 | 36.97 | 37.67 | 232,018 | +0.56(+1.50%) |
Jun 06, 2022 | 37.12 | 37.18 | 36.92 | 37.11 | 252,986 | +0.12(+0.32%) |
Jun 03, 2022 | 36.99 | 37.04 | 36.68 | 36.99 | 177,591 | -0.09(-0.23%) |
Jun 02, 2022 | 36.76 | 37.10 | 36.53 | 37.07 | 166,956 | +0.22(+0.61%) |
Jun 01, 2022 | 36.65 | 36.90 | 36.04 | 36.85 | 176,450 | +0.48(+1.32%) |
May 31, 2022 | 36.90 | 36.90 | 36.15 | 36.37 | 290,382 | -0.15(-0.40%) |
May 27, 2022 | 35.98 | 36.64 | 35.72 | 36.52 | 187,537 | +0.68(+1.89%) |
May 26, 2022 | 36.16 | 36.27 | 35.79 | 35.84 | 172,112 | -0.21(-0.57%) |
May 25, 2022 | 35.22 | 36.04 | 35.15 | 36.04 | 498,303 | +1.03(+2.94%) |
May 24, 2022 | 35.01 | 35.07 | 34.41 | 35.01 | 196,604 | -0.09(-0.24%) |
May 23, 2022 | 34.95 | 35.19 | 34.68 | 35.10 | 247,844 | +0.51(+1.46%) |
May 20, 2022 | 34.80 | 34.84 | 34.07 | 34.59 | 244,980 | +0.22(+0.65%) |
May 19, 2022 | 34.21 | 34.72 | 33.86 | 34.37 | 330,172 | -0.01(-0.03%) |
May 18, 2022 | 35.27 | 35.27 | 33.96 | 34.38 | 328,851 | -0.74(-2.10%) |
May 17, 2022 | 34.74 | 35.28 | 34.73 | 35.12 | 374,410 | +0.58(+1.69%) |
May 16, 2022 | 34.30 | 34.78 | 34.19 | 34.53 | 243,164 | +0.47(+1.39%) |
May 13, 2022 | 33.26 | 34.13 | 33.26 | 34.06 | 206,280 | +1.24(+3.79%) |
May 12, 2022 | 32.91 | 33.33 | 32.32 | 32.82 | 356,466 | -0.11(-0.34%) |
May 11, 2022 | 33.89 | 34.49 | 32.86 | 32.93 | 317,737 | -0.45(-1.34%) |
May 10, 2022 | 33.95 | 34.16 | 32.71 | 33.38 | 355,398 | -0.27(-0.79%) |
May 09, 2022 | 35.32 | 35.32 | 33.50 | 33.64 | 281,225 | -1.87(-5.27%) |
May 06, 2022 | 35.45 | 35.54 | 34.68 | 35.51 | 333,599 | +0.37(+1.05%) |
May 05, 2022 | 35.96 | 35.96 | 34.61 | 35.14 | 346,090 | -0.72(-2.00%) |
May 04, 2022 | 35.35 | 35.88 | 34.81 | 35.86 | 442,825 | +1.00(+2.88%) |
May 03, 2022 | 34.09 | 34.97 | 34.05 | 34.86 | 230,103 | +0.86(+2.53%) |