Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.43 | 42.22 | 41.34 | 41.78 | 155,943 | +0.43(+1.05%) |
Apr 27, 2023 | 40.80 | 41.52 | 40.80 | 41.35 | 145,494 | +0.49(+1.19%) |
Apr 26, 2023 | 41.11 | 41.41 | 40.65 | 40.86 | 130,122 | -0.52(-1.27%) |
Apr 25, 2023 | 41.88 | 41.91 | 41.06 | 41.38 | 124,433 | -0.46(-1.10%) |
Apr 24, 2023 | 41.68 | 41.94 | 41.56 | 41.84 | 92,471 | +0.22(+0.53%) |
Apr 21, 2023 | 41.61 | 41.68 | 41.19 | 41.62 | 114,577 | +0.32(+0.78%) |
Apr 20, 2023 | 41.28 | 41.62 | 41.12 | 41.30 | 194,707 | +0.01(+0.02%) |
Apr 19, 2023 | 41.76 | 41.97 | 41.21 | 41.29 | 115,940 | -0.57(-1.36%) |
Apr 18, 2023 | 42.35 | 42.35 | 41.74 | 41.86 | 101,749 | -0.36(-0.85%) |
Apr 17, 2023 | 42.05 | 42.27 | 41.67 | 42.22 | 137,944 | +0.25(+0.59%) |
Apr 14, 2023 | 41.75 | 42.05 | 41.66 | 41.97 | 118,975 | +0.27(+0.64%) |
Apr 13, 2023 | 41.42 | 41.81 | 41.42 | 41.71 | 104,094 | +0.17(+0.40%) |
Apr 12, 2023 | 41.30 | 41.82 | 40.97 | 41.54 | 151,873 | +0.58(+1.41%) |
Apr 11, 2023 | 40.64 | 41.14 | 40.46 | 40.96 | 68,651 | +0.56(+1.39%) |
Apr 10, 2023 | 40.61 | 40.88 | 40.29 | 40.40 | 399,722 | -0.10(-0.25%) |
Apr 06, 2023 | 40.96 | 40.96 | 40.43 | 40.50 | 90,661 | -0.35(-0.86%) |
Apr 05, 2023 | 40.67 | 40.97 | 40.46 | 40.85 | 84,319 | +0.29(+0.73%) |
Apr 04, 2023 | 41.34 | 41.34 | 40.41 | 40.56 | 116,799 | -0.59(-1.43%) |
Apr 03, 2023 | 40.60 | 41.32 | 40.60 | 41.14 | 276,389 | +0.79(+1.96%) |
Mar 31, 2023 | 40.41 | 40.41 | 40.01 | 40.35 | 115,961 | +0.18(+0.46%) |
Mar 30, 2023 | 40.12 | 40.30 | 39.88 | 40.17 | 102,157 | +0.29(+0.74%) |
Mar 29, 2023 | 39.64 | 40.00 | 39.39 | 39.88 | 137,940 | +0.29(+0.72%) |
Mar 28, 2023 | 39.08 | 39.98 | 39.08 | 39.59 | 155,895 | +0.39(+0.99%) |
Mar 27, 2023 | 38.56 | 39.24 | 38.31 | 39.20 | 153,559 | +0.72(+1.86%) |
Mar 24, 2023 | 37.75 | 38.56 | 37.75 | 38.49 | 138,293 | +0.27(+0.70%) |
Mar 23, 2023 | 38.62 | 39.02 | 37.90 | 38.22 | 136,245 | -0.38(-0.98%) |
Mar 22, 2023 | 39.02 | 39.37 | 38.53 | 38.60 | 186,578 | -0.54(-1.39%) |
Mar 21, 2023 | 38.31 | 39.26 | 38.25 | 39.14 | 200,629 | +1.04(+2.73%) |
Mar 20, 2023 | 38.16 | 38.73 | 38.04 | 38.10 | 281,012 | -0.15(-0.38%) |
Mar 17, 2023 | 38.95 | 38.95 | 38.19 | 38.25 | 287,208 | -0.29(-0.76%) |
Mar 16, 2023 | 37.94 | 38.59 | 37.52 | 38.54 | 254,848 | +0.01(+0.02%) |
Mar 15, 2023 | 39.11 | 39.12 | 37.76 | 38.53 | 391,683 | -1.23(-3.10%) |
Mar 14, 2023 | 39.96 | 40.69 | 39.34 | 39.77 | 209,109 | +0.06(+0.16%) |
Mar 13, 2023 | 40.35 | 40.66 | 39.18 | 39.70 | 302,233 | -1.42(-3.44%) |
Mar 10, 2023 | 41.30 | 41.63 | 41.00 | 41.12 | 184,079 | -0.07(-0.18%) |
Mar 09, 2023 | 40.78 | 41.28 | 40.76 | 41.19 | 534,745 | +0.45(+1.11%) |
Mar 08, 2023 | 41.47 | 41.68 | 40.46 | 40.74 | 264,385 | -0.78(-1.88%) |
Mar 07, 2023 | 42.18 | 42.39 | 41.45 | 41.52 | 134,797 | -0.80(-1.89%) |
Mar 06, 2023 | 41.76 | 42.50 | 41.76 | 42.32 | 145,511 | +0.56(+1.34%) |
Mar 03, 2023 | 41.38 | 42.19 | 41.38 | 41.76 | 291,384 | -0.11(-0.26%) |
Mar 02, 2023 | 41.76 | 42.05 | 41.48 | 41.87 | 286,023 | +0.17(+0.42%) |
Mar 01, 2023 | 41.83 | 42.06 | 41.18 | 41.70 | 513,976 | -0.12(-0.29%) |
Feb 28, 2023 | 42.28 | 42.28 | 41.71 | 41.82 | 140,653 | -0.17(-0.39%) |
Feb 27, 2023 | 43.12 | 43.20 | 41.69 | 41.98 | 389,578 | -1.25(-2.89%) |
Feb 24, 2023 | 43.43 | 43.43 | 43.12 | 43.23 | 180,199 | -0.27(-0.61%) |
Feb 23, 2023 | 43.31 | 43.75 | 43.31 | 43.50 | 322,273 | +0.22(+0.51%) |
Feb 22, 2023 | 42.66 | 43.37 | 42.57 | 43.28 | 416,575 | +0.44(+1.03%) |
Feb 21, 2023 | 43.05 | 43.19 | 42.45 | 42.84 | 349,239 | +0.11(+0.26%) |
Feb 17, 2023 | 43.31 | 43.40 | 42.66 | 42.73 | 262,090 | -0.52(-1.21%) |
Feb 16, 2023 | 43.65 | 44.05 | 43.25 | 43.25 | 290,030 | -0.15(-0.34%) |
Feb 15, 2023 | 43.46 | 43.48 | 42.84 | 43.40 | 326,871 | +0.13(+0.30%) |
Feb 14, 2023 | 43.04 | 43.36 | 42.77 | 43.27 | 471,326 | +0.12(+0.28%) |
Feb 13, 2023 | 43.02 | 43.49 | 42.82 | 43.15 | 242,871 | +0.11(+0.26%) |
Feb 10, 2023 | 42.61 | 43.16 | 42.51 | 43.04 | 208,468 | +0.58(+1.36%) |
Feb 09, 2023 | 42.80 | 43.09 | 42.39 | 42.46 | 326,068 | -0.35(-0.82%) |
Feb 08, 2023 | 42.75 | 43.29 | 42.18 | 42.81 | 443,754 | -0.54(-1.25%) |
Feb 07, 2023 | 43.55 | 43.82 | 43.23 | 43.35 | 253,231 | -0.19(-0.44%) |
Feb 06, 2023 | 43.42 | 43.58 | 42.81 | 43.54 | 327,882 | +0.09(+0.20%) |
Feb 03, 2023 | 43.38 | 43.91 | 43.15 | 43.46 | 583,235 | +0.39(+0.90%) |
Feb 02, 2023 | 43.51 | 43.53 | 42.79 | 43.07 | 601,372 | +0.12(+0.27%) |
Feb 01, 2023 | 43.13 | 43.38 | 42.64 | 42.95 | 282,172 | -0.18(-0.42%) |
Jan 31, 2023 | 42.91 | 43.35 | 42.62 | 43.13 | 297,934 | +0.33(+0.78%) |
Jan 30, 2023 | 42.82 | 43.16 | 42.65 | 42.80 | 304,604 | -0.03(-0.06%) |
Jan 27, 2023 | 42.41 | 43.20 | 42.26 | 42.82 | 349,668 | +0.41(+0.96%) |
Jan 26, 2023 | 41.85 | 42.44 | 41.70 | 42.42 | 401,085 | +0.70(+1.69%) |
Jan 25, 2023 | 41.20 | 41.99 | 40.98 | 41.71 | 405,787 | +0.52(+1.25%) |
Jan 24, 2023 | 41.33 | 41.77 | 40.66 | 41.20 | 540,939 | -0.10(-0.24%) |
Jan 23, 2023 | 41.41 | 41.63 | 41.30 | 41.30 | 728,309 | +0.02(+0.04%) |
Jan 20, 2023 | 40.94 | 41.30 | 40.68 | 41.28 | 156,837 | +0.52(+1.29%) |
Jan 19, 2023 | 40.84 | 41.06 | 40.66 | 40.75 | 123,143 | -0.10(-0.24%) |
Jan 18, 2023 | 41.03 | 41.26 | 40.67 | 40.85 | 143,448 | +0.19(+0.47%) |
Jan 17, 2023 | 41.23 | 41.34 | 40.48 | 40.66 | 300,488 | -0.40(-0.97%) |
Jan 13, 2023 | 40.26 | 41.32 | 40.26 | 41.06 | 228,252 | +0.60(+1.47%) |
Jan 12, 2023 | 40.38 | 40.57 | 40.07 | 40.47 | 179,621 | +0.19(+0.47%) |
Jan 11, 2023 | 40.04 | 40.42 | 39.82 | 40.28 | 231,004 | +0.29(+0.72%) |
Jan 10, 2023 | 39.68 | 40.21 | 39.44 | 39.99 | 262,588 | +0.41(+1.03%) |
Jan 09, 2023 | 39.63 | 39.93 | 39.53 | 39.58 | 173,337 | -0.07(-0.18%) |
Jan 06, 2023 | 39.50 | 40.07 | 39.40 | 39.65 | 294,606 | +0.41(+1.04%) |
Jan 05, 2023 | 38.47 | 39.40 | 38.47 | 39.25 | 425,805 | +0.51(+1.31%) |
Jan 04, 2023 | 38.61 | 39.10 | 38.61 | 38.74 | 158,044 | -0.07(-0.19%) |
Jan 03, 2023 | 38.86 | 38.90 | 38.50 | 38.81 | 151,338 | -0.14(-0.35%) |
Dec 30, 2022 | 38.87 | 39.09 | 38.66 | 38.95 | 205,862 | +0.02(+0.05%) |
Dec 29, 2022 | 38.42 | 39.16 | 38.42 | 38.93 | 201,762 | +0.05(+0.14%) |
Dec 28, 2022 | 38.86 | 39.01 | 38.34 | 38.88 | 232,218 | +0.04(+0.09%) |
Dec 27, 2022 | 38.63 | 39.02 | 38.63 | 38.84 | 278,482 | -0.22(-0.56%) |
Dec 23, 2022 | 37.98 | 39.11 | 37.98 | 39.06 | 245,926 | +1.01(+2.66%) |
Dec 22, 2022 | 38.40 | 38.51 | 37.74 | 38.04 | 180,640 | -0.30(-0.78%) |
Dec 21, 2022 | 38.32 | 38.75 | 38.30 | 38.34 | 175,291 | +0.13(+0.33%) |
Dec 20, 2022 | 37.69 | 38.39 | 37.69 | 38.22 | 188,282 | +0.24(+0.64%) |
Dec 19, 2022 | 38.81 | 39.11 | 37.56 | 37.97 | 465,618 | -0.75(-1.94%) |
Dec 16, 2022 | 39.31 | 40.37 | 38.63 | 38.72 | 2,683,657 | -0.88(-2.21%) |
Dec 15, 2022 | 39.44 | 39.70 | 39.06 | 39.60 | 505,339 | +0.03(+0.07%) |
Dec 14, 2022 | 39.92 | 40.16 | 39.31 | 39.57 | 521,338 | -0.36(-0.91%) |
Dec 13, 2022 | 40.08 | 40.46 | 39.85 | 39.93 | 827,066 | +0.35(+0.89%) |
Dec 12, 2022 | 39.38 | 40.08 | 39.31 | 39.58 | 564,978 | +0.37(+0.94%) |
Dec 09, 2022 | 39.21 | 40.00 | 38.76 | 39.21 | 607,497 | +0.39(+1.00%) |
Dec 08, 2022 | 39.22 | 39.37 | 38.61 | 38.82 | 192,070 | -0.42(-1.06%) |
Dec 07, 2022 | 38.86 | 39.52 | 38.52 | 39.24 | 253,273 | +0.61(+1.57%) |
Dec 06, 2022 | 37.95 | 38.74 | 37.64 | 38.63 | 290,364 | +0.70(+1.86%) |
Dec 05, 2022 | 38.57 | 38.79 | 37.85 | 37.93 | 225,354 | -0.79(-2.03%) |
Dec 02, 2022 | 38.22 | 38.80 | 38.19 | 38.71 | 110,089 | +0.30(+0.78%) |
Dec 01, 2022 | 38.94 | 39.01 | 38.41 | 38.41 | 98,045 | -0.39(-1.00%) |
Nov 30, 2022 | 38.69 | 38.86 | 38.31 | 38.80 | 129,260 | +0.16(+0.42%) |
Nov 29, 2022 | 38.05 | 38.75 | 38.05 | 38.64 | 91,679 | +0.66(+1.74%) |
Nov 28, 2022 | 38.71 | 38.72 | 37.88 | 37.98 | 207,040 | -1.01(-2.60%) |
Nov 25, 2022 | 38.92 | 39.33 | 38.92 | 38.99 | 56,896 | -0.02(-0.05%) |
Nov 23, 2022 | 38.86 | 39.20 | 38.71 | 39.01 | 96,416 | -0.28(-0.71%) |
Nov 22, 2022 | 38.99 | 39.36 | 38.99 | 39.29 | 149,391 | +0.57(+1.47%) |
Nov 21, 2022 | 38.77 | 39.16 | 38.27 | 38.72 | 242,588 | -0.42(-1.08%) |
Nov 18, 2022 | 38.76 | 39.31 | 38.56 | 39.15 | 200,803 | +0.48(+1.24%) |
Nov 17, 2022 | 38.65 | 38.77 | 38.22 | 38.67 | 230,214 | -0.47(-1.20%) |
Nov 16, 2022 | 38.62 | 39.55 | 38.46 | 39.14 | 319,613 | +0.52(+1.33%) |
Nov 15, 2022 | 38.91 | 39.05 | 38.49 | 38.62 | 149,335 | -0.15(-0.40%) |
Nov 14, 2022 | 38.24 | 39.38 | 38.24 | 38.78 | 258,708 | +0.41(+1.06%) |
Nov 11, 2022 | 38.70 | 38.86 | 38.20 | 38.37 | 118,322 | -0.26(-0.68%) |
Nov 10, 2022 | 38.61 | 39.20 | 38.44 | 38.63 | 164,572 | +0.32(+0.83%) |
Nov 09, 2022 | 38.44 | 39.15 | 38.18 | 38.31 | 183,952 | -0.48(-1.23%) |
Nov 08, 2022 | 38.39 | 38.92 | 38.12 | 38.79 | 245,431 | +0.49(+1.27%) |
Nov 07, 2022 | 38.82 | 39.22 | 38.13 | 38.31 | 339,024 | -0.52(-1.33%) |
Nov 04, 2022 | 38.44 | 39.03 | 38.30 | 38.82 | 258,042 | +0.36(+0.94%) |
Nov 03, 2022 | 38.30 | 39.15 | 38.15 | 38.46 | 448,124 | -0.32(-0.83%) |
Nov 02, 2022 | 39.47 | 38.70 | 38.78 | 451,998 | -0.98(-2.47%) | |
Nov 01, 2022 | 39.45 | 39.85 | 38.79 | 39.76 | 550,509 | +0.83(+2.14%) |
Oct 31, 2022 | 38.34 | 39.30 | 38.34 | 38.93 | 568,344 | +0.43(+1.13%) |
Oct 28, 2022 | 37.87 | 38.50 | 37.72 | 38.50 | 293,661 | +0.90(+2.41%) |
Oct 27, 2022 | 37.69 | 38.03 | 37.52 | 37.59 | 232,247 | +0.23(+0.62%) |
Oct 26, 2022 | 37.33 | 37.78 | 37.13 | 37.36 | 275,731 | +0.04(+0.09%) |
Oct 25, 2022 | 36.96 | 37.37 | 36.51 | 37.33 | 206,855 | +0.64(+1.74%) |
Oct 24, 2022 | 37.10 | 37.15 | 36.69 | 36.69 | 191,537 | -0.12(-0.34%) |
Oct 21, 2022 | 36.16 | 37.03 | 36.08 | 36.81 | 170,784 | +0.47(+1.29%) |
Oct 20, 2022 | 36.56 | 36.91 | 36.22 | 36.34 | 175,447 | -0.24(-0.65%) |
Oct 19, 2022 | 35.87 | 36.64 | 35.66 | 36.58 | 268,601 | +0.50(+1.38%) |
Oct 18, 2022 | 35.43 | 36.08 | 35.30 | 36.08 | 278,243 | +0.90(+2.57%) |
Oct 17, 2022 | 35.26 | 35.65 | 34.93 | 35.18 | 206,264 | +0.04(+0.13%) |
Oct 14, 2022 | 35.06 | 35.31 | 34.67 | 35.14 | 233,639 | +0.20(+0.56%) |
Oct 13, 2022 | 34.45 | 35.46 | 34.44 | 34.94 | 268,782 | +0.27(+0.79%) |
Oct 12, 2022 | 34.57 | 35.03 | 34.23 | 34.67 | 133,973 | +0.04(+0.13%) |
Oct 11, 2022 | 34.13 | 35.16 | 33.87 | 34.62 | 271,878 | +0.07(+0.21%) |
Oct 10, 2022 | 34.80 | 35.31 | 34.44 | 34.55 | 168,221 | -0.16(-0.46%) |
Oct 07, 2022 | 34.92 | 35.44 | 34.67 | 34.71 | 198,716 | -0.03(-0.08%) |
Oct 06, 2022 | 35.76 | 36.08 | 34.72 | 34.74 | 312,124 | -1.02(-2.85%) |
Oct 05, 2022 | 35.35 | 36.01 | 34.71 | 35.76 | 278,122 | +0.29(+0.83%) |
Oct 04, 2022 | 35.37 | 35.80 | 35.24 | 35.46 | 245,519 | +0.52(+1.50%) |
Oct 03, 2022 | 35.24 | 35.39 | 34.72 | 34.94 | 192,250 | +0.39(+1.13%) |
Sep 30, 2022 | 34.09 | 34.71 | 33.77 | 34.55 | 247,135 | +0.42(+1.22%) |
Sep 29, 2022 | 34.20 | 34.20 | 33.13 | 34.13 | 246,572 | +0.07(+0.21%) |
Sep 28, 2022 | 33.03 | 34.28 | 32.99 | 34.06 | 171,375 | +1.17(+3.56%) |
Sep 27, 2022 | 33.22 | 33.71 | 32.89 | 32.89 | 456,045 | -0.16(-0.48%) |
Sep 26, 2022 | 33.89 | 34.55 | 33.03 | 33.05 | 361,292 | -1.37(-3.97%) |
Sep 23, 2022 | 34.67 | 34.97 | 33.77 | 34.42 | 572,684 | -1.05(-2.95%) |
Sep 22, 2022 | 34.83 | 35.57 | 34.44 | 35.46 | 319,644 | +0.85(+2.46%) |
Sep 21, 2022 | 35.26 | 35.46 | 34.61 | 34.61 | 202,640 | -0.63(-1.79%) |
Sep 20, 2022 | 35.27 | 35.46 | 34.91 | 35.24 | 291,727 | -0.35(-0.97%) |
Sep 19, 2022 | 34.93 | 35.59 | 34.93 | 35.59 | 193,558 | +0.15(+0.43%) |
Sep 16, 2022 | 35.20 | 35.53 | 34.63 | 35.44 | 233,226 | -0.12(-0.35%) |
Sep 15, 2022 | 35.46 | 35.77 | 35.24 | 35.56 | 132,940 | -0.04(-0.10%) |
Sep 14, 2022 | 35.29 | 36.04 | 35.29 | 35.60 | 186,045 | +0.51(+1.47%) |
Sep 13, 2022 | 35.30 | 35.84 | 34.98 | 35.08 | 185,109 | -0.77(-2.15%) |
Sep 12, 2022 | 35.90 | 36.00 | 35.55 | 35.85 | 234,430 | +0.25(+0.70%) |
Sep 09, 2022 | 35.46 | 35.79 | 35.29 | 35.61 | 322,799 | +0.47(+1.34%) |
Sep 08, 2022 | 35.08 | 35.30 | 34.66 | 35.14 | 139,205 | -0.04(-0.10%) |
Sep 07, 2022 | 34.58 | 35.26 | 34.49 | 35.17 | 123,818 | +0.35(+0.99%) |
Sep 06, 2022 | 35.45 | 35.45 | 34.69 | 34.83 | 142,465 | -0.28(-0.81%) |
Sep 02, 2022 | 35.25 | 35.45 | 34.87 | 35.11 | 111,096 | +0.31(+0.89%) |
Sep 01, 2022 | 34.76 | 35.15 | 34.40 | 34.80 | 223,124 | -0.38(-1.08%) |
Aug 31, 2022 | 35.46 | 35.49 | 34.68 | 35.18 | 348,119 | -0.44(-1.24%) |
Aug 30, 2022 | 36.79 | 36.80 | 35.57 | 35.62 | 277,016 | -1.18(-3.20%) |
Aug 29, 2022 | 36.31 | 37.12 | 36.19 | 36.80 | 386,480 | +0.20(+0.53%) |
Aug 26, 2022 | 37.02 | 37.14 | 36.49 | 36.61 | 140,206 | -0.50(-1.34%) |
Aug 25, 2022 | 37.05 | 37.43 | 36.90 | 37.10 | 358,712 | +0.24(+0.65%) |
Aug 24, 2022 | 36.52 | 37.08 | 36.52 | 36.86 | 213,556 | +0.23(+0.63%) |
Aug 23, 2022 | 36.35 | 36.78 | 36.35 | 36.63 | 183,671 | +0.57(+1.57%) |
Aug 22, 2022 | 35.86 | 36.53 | 35.62 | 36.07 | 291,646 | -0.11(-0.29%) |
Aug 19, 2022 | 35.95 | 36.56 | 35.83 | 36.17 | 341,809 | +0.27(+0.74%) |
Aug 18, 2022 | 35.29 | 36.07 | 35.29 | 35.91 | 222,740 | +0.77(+2.20%) |
Aug 17, 2022 | 34.86 | 35.63 | 34.69 | 35.14 | 264,057 | +0.28(+0.81%) |
Aug 16, 2022 | 35.01 | 35.38 | 34.83 | 34.85 | 210,100 | -0.18(-0.51%) |
Aug 15, 2022 | 34.67 | 35.18 | 34.07 | 35.03 | 306,842 | -0.33(-0.93%) |
Aug 12, 2022 | 35.24 | 35.60 | 35.17 | 35.36 | 266,836 | +0.20(+0.58%) |
Aug 11, 2022 | 34.58 | 35.55 | 34.43 | 35.15 | 367,402 | +0.86(+2.51%) |
Aug 10, 2022 | 34.25 | 34.62 | 33.82 | 34.29 | 706,935 | +0.12(+0.34%) |
Aug 09, 2022 | 34.49 | 34.99 | 34.03 | 34.18 | 412,086 | -0.27(-0.77%) |
Aug 08, 2022 | 35.55 | 35.77 | 34.44 | 34.44 | 498,389 | -1.20(-3.36%) |
Aug 05, 2022 | 35.17 | 36.11 | 35.17 | 35.64 | 343,797 | -0.06(-0.16%) |
Aug 04, 2022 | 36.38 | 36.49 | 35.46 | 35.70 | 563,524 | -0.98(-2.68%) |
Aug 03, 2022 | 37.15 | 37.34 | 35.86 | 36.68 | 585,180 | -0.05(-0.14%) |
Aug 02, 2022 | 36.65 | 36.89 | 36.01 | 36.73 | 559,032 | +0.25(+0.69%) |
Aug 01, 2022 | 35.97 | 36.55 | 35.66 | 36.48 | 445,092 | +0.55(+1.52%) |
Jul 29, 2022 | 35.19 | 36.38 | 35.15 | 35.93 | 782,813 | +0.83(+2.35%) |
Jul 28, 2022 | 34.55 | 35.19 | 34.30 | 35.11 | 444,568 | +0.70(+2.02%) |
Jul 27, 2022 | 34.40 | 34.67 | 34.10 | 34.41 | 348,261 | +0.24(+0.71%) |
Jul 26, 2022 | 34.15 | 34.47 | 33.95 | 34.17 | 244,147 | +0.23(+0.67%) |
Jul 25, 2022 | 33.56 | 34.15 | 33.48 | 33.94 | 288,269 | +0.61(+1.82%) |
Jul 22, 2022 | 33.87 | 33.95 | 33.06 | 33.34 | 269,999 | -0.29(-0.85%) |
Jul 21, 2022 | 33.54 | 33.87 | 33.28 | 33.62 | 228,980 | -0.31(-0.92%) |
Jul 20, 2022 | 33.50 | 34.03 | 33.20 | 33.93 | 189,952 | +0.41(+1.22%) |
Jul 19, 2022 | 33.27 | 33.75 | 33.27 | 33.53 | 171,299 | +0.25(+0.76%) |
Jul 18, 2022 | 32.94 | 33.69 | 32.73 | 33.27 | 518,576 | +0.72(+2.22%) |
Jul 15, 2022 | 32.19 | 32.64 | 31.89 | 32.55 | 275,910 | +0.53(+1.65%) |
Jul 14, 2022 | 31.43 | 32.02 | 30.89 | 32.02 | 305,947 | -0.06(-0.19%) |
Jul 13, 2022 | 31.32 | 32.46 | 31.32 | 32.08 | 190,342 | +0.34(+1.07%) |
Jul 12, 2022 | 31.50 | 31.88 | 31.11 | 31.75 | 205,685 | +0.24(+0.77%) |
Jul 11, 2022 | 31.71 | 31.91 | 31.28 | 31.50 | 273,288 | -0.35(-1.09%) |
Jul 08, 2022 | 31.91 | 32.02 | 31.53 | 31.85 | 199,612 | +0.04(+0.14%) |
Jul 07, 2022 | 31.65 | 32.09 | 31.30 | 31.81 | 397,836 | +0.43(+1.36%) |
Jul 06, 2022 | 31.71 | 31.88 | 30.08 | 31.38 | 536,747 | -0.52(-1.63%) |
Jul 05, 2022 | 32.18 | 32.18 | 31.07 | 31.90 | 372,622 | -0.81(-2.47%) |
Jul 01, 2022 | 32.56 | 32.76 | 31.80 | 32.71 | 207,542 | +0.35(+1.07%) |
Jun 30, 2022 | 32.25 | 32.85 | 32.15 | 32.36 | 267,218 | -0.42(-1.27%) |
Jun 29, 2022 | 33.70 | 33.70 | 32.55 | 32.78 | 365,950 | -0.53(-1.59%) |
Jun 28, 2022 | 33.67 | 34.05 | 33.11 | 33.31 | 238,149 | +0.23(+0.68%) |
Jun 27, 2022 | 32.92 | 33.57 | 32.83 | 33.08 | 501,935 | +0.68(+2.09%) |
Jun 24, 2022 | 32.31 | 32.73 | 31.78 | 32.41 | 401,896 | +0.93(+2.95%) |
Jun 23, 2022 | 32.74 | 32.84 | 31.12 | 31.48 | 462,315 | -0.89(-2.74%) |
Jun 22, 2022 | 31.69 | 32.56 | 31.12 | 32.36 | 457,340 | +0.17(+0.54%) |
Jun 21, 2022 | 31.48 | 32.44 | 31.48 | 32.19 | 305,007 | +1.25(+4.04%) |
Jun 17, 2022 | 31.19 | 31.60 | 29.76 | 30.94 | 849,493 | -0.19(-0.61%) |
Jun 16, 2022 | 32.93 | 33.14 | 30.78 | 31.13 | 727,888 | -1.89(-5.74%) |
Jun 15, 2022 | 33.55 | 34.31 | 32.57 | 33.02 | 347,095 | -0.51(-1.53%) |
Jun 14, 2022 | 34.28 | 34.70 | 33.17 | 33.54 | 439,264 | -0.62(-1.81%) |
Jun 13, 2022 | 34.79 | 35.22 | 33.89 | 34.15 | 431,131 | -1.78(-4.96%) |
Jun 10, 2022 | 36.40 | 36.41 | 35.36 | 35.93 | 485,831 | -0.50(-1.38%) |
Jun 09, 2022 | 36.92 | 36.96 | 36.44 | 36.44 | 162,210 | -0.69(-1.85%) |
Jun 08, 2022 | 37.11 | 37.84 | 36.93 | 37.12 | 351,056 | +0.11(+0.31%) |
Jun 07, 2022 | 36.36 | 37.18 | 36.34 | 37.01 | 321,248 | +0.60(+1.65%) |
Jun 06, 2022 | 37.00 | 37.03 | 36.36 | 36.41 | 175,631 | -0.38(-1.04%) |
Jun 03, 2022 | 36.36 | 37.15 | 36.13 | 36.79 | 356,115 | +0.51(+1.41%) |
Jun 02, 2022 | 35.81 | 36.46 | 35.59 | 36.28 | 301,080 | +0.35(+0.97%) |
Jun 01, 2022 | 36.24 | 36.24 | 35.44 | 35.93 | 193,730 | +0.10(+0.29%) |
May 31, 2022 | 36.23 | 36.27 | 35.54 | 35.83 | 259,497 | -0.40(-1.10%) |
May 27, 2022 | 35.83 | 36.39 | 35.55 | 36.23 | 184,882 | +0.60(+1.68%) |
May 26, 2022 | 35.93 | 36.14 | 35.58 | 35.63 | 245,679 | -0.13(-0.36%) |
May 25, 2022 | 34.95 | 35.78 | 34.95 | 35.76 | 162,014 | +0.64(+1.83%) |
May 24, 2022 | 35.05 | 35.13 | 34.24 | 35.12 | 191,215 | +0.04(+0.12%) |
May 23, 2022 | 35.00 | 35.25 | 34.79 | 35.07 | 306,077 | +0.43(+1.23%) |
May 20, 2022 | 34.92 | 35.59 | 34.19 | 34.65 | 297,398 | +0.10(+0.28%) |
May 19, 2022 | 34.92 | 35.30 | 34.52 | 34.55 | 301,257 | -0.41(-1.17%) |
May 18, 2022 | 36.10 | 36.30 | 34.49 | 34.96 | 241,106 | -1.06(-2.94%) |
May 17, 2022 | 35.32 | 36.19 | 35.28 | 36.02 | 356,828 | +1.35(+3.88%) |
May 16, 2022 | 34.40 | 34.89 | 34.27 | 34.67 | 366,571 | +0.37(+1.09%) |
May 13, 2022 | 34.11 | 34.80 | 33.90 | 34.30 | 285,819 | +0.49(+1.44%) |
May 12, 2022 | 33.88 | 34.62 | 33.49 | 33.81 | 322,558 | -0.25(-0.74%) |
May 11, 2022 | 34.76 | 35.46 | 33.99 | 34.07 | 384,922 | -0.26(-0.76%) |
May 10, 2022 | 35.02 | 35.52 | 33.55 | 34.33 | 576,607 | -0.64(-1.84%) |
May 09, 2022 | 36.59 | 36.68 | 34.87 | 34.97 | 668,834 | -2.16(-5.83%) |
May 06, 2022 | 36.52 | 37.62 | 35.85 | 37.13 | 584,517 | -0.12(-0.31%) |
May 05, 2022 | 38.30 | 38.34 | 36.82 | 37.25 | 717,728 | -0.55(-1.47%) |
May 04, 2022 | 37.08 | 38.09 | 36.49 | 37.80 | 592,400 | +1.23(+3.36%) |
May 03, 2022 | 35.88 | 36.81 | 35.88 | 36.58 | 360,217 | +0.70(+1.95%) |