Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.55 | 38.55 | 38.42 | 38.50 | 1,186,721 | -0.08(-0.22%) |
May 05, 2023 | 38.50 | 38.65 | 38.44 | 38.58 | 4,581,258 | +0.19(+0.49%) |
May 04, 2023 | 38.43 | 38.43 | 38.27 | 38.39 | 1,351,898 | -0.08(-0.22%) |
May 03, 2023 | 38.56 | 38.68 | 38.47 | 38.48 | 950,216 | -0.04(-0.10%) |
May 02, 2023 | 38.55 | 38.56 | 38.41 | 38.51 | 1,805,676 | +0.01(+0.02%) |
May 01, 2023 | 38.64 | 38.65 | 38.48 | 38.51 | 698,162 | -0.17(-0.45%) |
Apr 28, 2023 | 38.61 | 38.71 | 38.58 | 38.68 | 966,329 | +0.13(+0.34%) |
Apr 27, 2023 | 38.51 | 38.64 | 38.45 | 38.55 | 1,023,589 | +0.09(+0.24%) |
Apr 26, 2023 | 38.55 | 38.55 | 38.41 | 38.45 | 657,021 | -0.11(-0.29%) |
Apr 25, 2023 | 38.60 | 38.64 | 38.53 | 38.57 | 809,797 | -0.06(-0.14%) |
Apr 24, 2023 | 38.55 | 38.64 | 38.52 | 38.62 | 726,766 | +0.10(+0.27%) |
Apr 21, 2023 | 38.48 | 38.56 | 38.41 | 38.52 | 1,019,153 | +0.07(+0.19%) |
Apr 20, 2023 | 38.38 | 38.48 | 38.32 | 38.44 | 761,228 | -0.02(-0.05%) |
Apr 19, 2023 | 38.46 | 38.51 | 38.42 | 38.46 | 765,402 | -0.10(-0.27%) |
Apr 18, 2023 | 38.61 | 38.65 | 38.49 | 38.57 | 1,217,645 | +0.05(+0.12%) |
Apr 17, 2023 | 38.55 | 38.55 | 38.42 | 38.52 | 957,553 | -0.07(-0.19%) |
Apr 14, 2023 | 38.64 | 38.69 | 38.52 | 38.59 | 1,109,794 | -0.07(-0.17%) |
Apr 13, 2023 | 38.53 | 38.72 | 38.53 | 38.66 | 1,163,738 | +0.20(+0.53%) |
Apr 12, 2023 | 38.62 | 38.64 | 38.42 | 38.45 | 700,158 | -0.02(-0.05%) |
Apr 11, 2023 | 38.41 | 38.54 | 38.39 | 38.47 | 1,950,624 | +0.06(+0.15%) |
Apr 10, 2023 | 38.33 | 38.43 | 38.26 | 38.42 | 988,659 | -0.02(-0.05%) |
Apr 06, 2023 | 38.30 | 38.48 | 38.22 | 38.44 | 2,346,464 | +0.13(+0.34%) |
Apr 05, 2023 | 38.44 | 38.47 | 38.25 | 38.31 | 6,803,292 | -0.13(-0.34%) |
Apr 04, 2023 | 38.54 | 38.57 | 38.42 | 38.44 | 2,645,544 | -0.09(-0.24%) |
Apr 03, 2023 | 38.51 | 38.58 | 38.44 | 38.53 | 3,416,817 | -0.03(-0.07%) |
Mar 31, 2023 | 38.31 | 38.58 | 38.31 | 38.56 | 1,705,495 | +0.34(+0.90%) |
Mar 30, 2023 | 38.10 | 38.22 | 38.02 | 38.21 | 2,167,499 | +0.19(+0.49%) |
Mar 29, 2023 | 37.83 | 38.04 | 37.81 | 38.03 | 3,104,689 | +0.36(+0.96%) |
Mar 28, 2023 | 37.69 | 37.71 | 37.59 | 37.67 | 9,883,210 | -0.04(-0.10%) |
Mar 27, 2023 | 37.83 | 37.86 | 37.70 | 37.71 | 1,309,061 | -0.04(-0.10%) |
Mar 24, 2023 | 37.67 | 37.79 | 37.63 | 37.74 | 1,974,766 | +0.00(+0.00%) |
Mar 23, 2023 | 37.88 | 38.03 | 37.66 | 37.74 | 1,874,716 | -0.08(-0.22%) |
Mar 22, 2023 | 37.88 | 38.19 | 37.76 | 37.83 | 3,115,687 | -0.06(-0.15%) |
Mar 21, 2023 | 37.76 | 37.92 | 37.72 | 37.88 | 2,759,845 | +0.28(+0.74%) |
Mar 20, 2023 | 37.67 | 37.76 | 37.55 | 37.60 | 7,570,062 | -0.07(-0.20%) |
Mar 17, 2023 | 37.65 | 37.83 | 37.58 | 37.68 | 27,724,152 | -0.23(-0.61%) |
Mar 16, 2023 | 37.66 | 37.98 | 37.62 | 37.91 | 3,506,129 | +0.16(+0.42%) |
Mar 15, 2023 | 37.63 | 37.77 | 37.54 | 37.75 | 2,178,995 | -0.15(-0.39%) |
Mar 14, 2023 | 37.87 | 38.00 | 37.75 | 37.90 | 3,055,925 | +0.25(+0.66%) |
Mar 13, 2023 | 37.67 | 38.08 | 37.62 | 37.65 | 2,823,948 | -0.19(-0.51%) |
Mar 10, 2023 | 37.93 | 38.06 | 37.75 | 37.84 | 1,680,503 | -0.02(-0.05%) |
Mar 09, 2023 | 38.08 | 38.19 | 37.80 | 37.86 | 2,861,525 | -0.17(-0.44%) |
Mar 08, 2023 | 38.14 | 38.17 | 37.94 | 38.03 | 1,863,516 | -0.11(-0.29%) |
Mar 07, 2023 | 38.32 | 38.32 | 38.13 | 38.14 | 2,721,661 | -0.15(-0.39%) |
Mar 06, 2023 | 38.35 | 38.40 | 38.27 | 38.29 | 1,017,619 | -0.03(-0.07%) |
Mar 03, 2023 | 38.13 | 38.35 | 38.10 | 38.32 | 2,189,229 | +0.31(+0.80%) |
Mar 02, 2023 | 37.85 | 38.06 | 37.83 | 38.01 | 2,074,948 | +0.05(+0.12%) |
Mar 01, 2023 | 38.01 | 38.04 | 37.90 | 37.96 | 3,181,360 | -0.07(-0.17%) |
Feb 28, 2023 | 38.08 | 38.09 | 37.99 | 38.03 | 1,200,369 | -0.06(-0.14%) |
Feb 27, 2023 | 38.01 | 38.13 | 37.97 | 38.09 | 909,391 | +0.18(+0.49%) |
Feb 24, 2023 | 37.81 | 37.95 | 37.78 | 37.90 | 1,070,836 | -0.16(-0.41%) |
Feb 23, 2023 | 37.94 | 38.12 | 37.87 | 38.06 | 1,509,257 | +0.26(+0.68%) |
Feb 22, 2023 | 37.74 | 37.93 | 37.72 | 37.80 | 1,571,997 | +0.17(+0.46%) |
Feb 21, 2023 | 37.85 | 37.87 | 37.54 | 37.63 | 3,484,247 | -0.44(-1.16%) |
Feb 17, 2023 | 37.83 | 38.11 | 37.76 | 38.07 | 4,270,798 | +0.16(+0.41%) |
Feb 16, 2023 | 38.02 | 38.07 | 37.88 | 37.91 | 2,030,844 | -0.23(-0.60%) |
Feb 15, 2023 | 38.04 | 38.15 | 37.97 | 38.14 | 1,640,285 | -0.03(-0.07%) |
Feb 14, 2023 | 38.07 | 38.20 | 37.96 | 38.17 | 2,795,167 | +0.03(+0.07%) |
Feb 13, 2023 | 38.09 | 38.24 | 38.06 | 38.14 | 3,275,137 | +0.06(+0.17%) |
Feb 10, 2023 | 38.18 | 38.23 | 38.01 | 38.08 | 957,094 | -0.17(-0.43%) |
Feb 09, 2023 | 38.54 | 38.54 | 38.22 | 38.24 | 1,086,837 | -0.17(-0.46%) |
Feb 08, 2023 | 38.46 | 38.52 | 38.35 | 38.42 | 2,121,717 | -0.12(-0.31%) |
Feb 07, 2023 | 38.40 | 38.61 | 38.38 | 38.54 | 1,225,280 | +0.14(+0.36%) |
Feb 06, 2023 | 38.44 | 38.47 | 38.37 | 38.40 | 1,154,297 | -0.18(-0.48%) |
Feb 03, 2023 | 38.59 | 38.72 | 38.53 | 38.58 | 3,368,927 | -0.24(-0.62%) |
Feb 02, 2023 | 38.88 | 38.91 | 38.78 | 38.82 | 2,424,146 | +0.13(+0.33%) |
Feb 01, 2023 | 38.42 | 38.80 | 38.32 | 38.69 | 2,915,691 | +0.27(+0.70%) |
Jan 31, 2023 | 38.30 | 38.44 | 38.28 | 38.42 | 1,088,425 | +0.23(+0.60%) |
Jan 30, 2023 | 38.24 | 38.29 | 38.19 | 38.19 | 1,669,061 | -0.15(-0.38%) |
Jan 27, 2023 | 38.39 | 38.41 | 38.30 | 38.34 | 2,596,812 | -0.06(-0.17%) |
Jan 26, 2023 | 38.40 | 38.44 | 38.29 | 38.40 | 1,550,369 | +0.06(+0.17%) |
Jan 25, 2023 | 38.25 | 38.38 | 38.22 | 38.34 | 1,735,491 | +0.02(+0.05%) |
Jan 24, 2023 | 38.27 | 38.35 | 38.20 | 38.32 | 2,089,255 | +0.03(+0.07%) |
Jan 23, 2023 | 38.28 | 38.41 | 38.24 | 38.29 | 2,048,296 | -0.04(-0.10%) |
Jan 20, 2023 | 38.23 | 38.33 | 38.15 | 38.33 | 1,720,330 | +0.09(+0.24%) |
Jan 19, 2023 | 38.28 | 38.31 | 38.17 | 38.24 | 15,089,951 | -0.12(-0.31%) |
Jan 18, 2023 | 38.51 | 38.60 | 38.35 | 38.36 | 3,583,001 | -0.02(-0.05%) |
Jan 17, 2023 | 38.42 | 38.43 | 38.33 | 38.38 | 2,522,180 | -0.10(-0.26%) |
Jan 13, 2023 | 38.35 | 38.50 | 38.31 | 38.48 | 7,086,701 | +0.03(+0.07%) |
Jan 12, 2023 | 38.35 | 38.45 | 38.12 | 38.45 | 8,495,625 | +0.17(+0.45%) |
Jan 11, 2023 | 38.17 | 38.29 | 38.09 | 38.28 | 36,445,840 | +0.10(+0.26%) |
Jan 10, 2023 | 38.18 | 38.24 | 38.09 | 38.18 | 3,957,171 | -0.01(-0.02%) |
Jan 09, 2023 | 38.13 | 38.23 | 38.11 | 38.18 | 3,350,654 | +0.12(+0.31%) |
Jan 06, 2023 | 37.84 | 38.18 | 37.78 | 38.07 | 1,626,621 | +0.36(+0.95%) |
Jan 05, 2023 | 37.64 | 37.75 | 37.58 | 37.71 | 1,583,567 | +0.00(+0.00%) |
Jan 04, 2023 | 37.62 | 37.75 | 37.49 | 37.71 | 2,437,404 | +0.27(+0.71%) |
Jan 03, 2023 | 37.57 | 37.64 | 37.41 | 37.44 | 1,645,163 | +0.05(+0.12%) |
Dec 30, 2022 | 37.28 | 37.43 | 37.27 | 37.40 | 2,366,572 | +0.01(+0.02%) |
Dec 29, 2022 | 37.04 | 37.41 | 36.99 | 37.39 | 2,889,643 | +0.51(+1.39%) |
Dec 28, 2022 | 37.38 | 37.44 | 36.85 | 36.88 | 6,728,531 | -0.46(-1.22%) |
Dec 27, 2022 | 37.66 | 37.66 | 37.33 | 37.33 | 1,640,028 | -0.33(-0.87%) |
Dec 23, 2022 | 37.53 | 37.67 | 37.46 | 37.66 | 1,489,567 | +0.10(+0.27%) |
Dec 22, 2022 | 37.60 | 37.67 | 37.45 | 37.56 | 1,852,617 | -0.15(-0.39%) |
Dec 21, 2022 | 37.61 | 37.77 | 37.61 | 37.71 | 2,144,099 | +0.22(+0.59%) |
Dec 20, 2022 | 37.48 | 37.55 | 37.37 | 37.49 | 2,425,867 | -0.06(-0.17%) |
Dec 19, 2022 | 37.59 | 37.62 | 37.48 | 37.55 | 2,350,698 | -0.09(-0.24%) |
Dec 16, 2022 | 37.64 | 37.71 | 37.57 | 37.64 | 2,195,389 | -0.16(-0.41%) |
Dec 15, 2022 | 37.75 | 37.83 | 37.63 | 37.80 | 2,039,380 | -0.07(-0.17%) |
Dec 14, 2022 | 38.05 | 38.08 | 37.67 | 37.87 | 3,517,419 | -0.22(-0.57%) |
Dec 13, 2022 | 38.18 | 38.24 | 37.87 | 38.08 | 2,988,118 | +0.35(+0.92%) |
Dec 12, 2022 | 37.73 | 37.79 | 37.68 | 37.74 | 1,906,059 | +0.07(+0.19%) |
Dec 09, 2022 | 37.58 | 37.76 | 37.58 | 37.67 | 1,695,725 | +0.03(+0.07%) |
Dec 08, 2022 | 37.69 | 37.72 | 37.57 | 37.64 | 1,417,711 | -0.01(-0.02%) |
Dec 07, 2022 | 37.52 | 37.68 | 37.51 | 37.65 | 2,194,515 | +0.14(+0.36%) |
Dec 06, 2022 | 37.63 | 37.66 | 37.45 | 37.51 | 1,416,467 | -0.11(-0.29%) |
Dec 05, 2022 | 37.77 | 37.78 | 37.53 | 37.62 | 1,777,807 | -0.27(-0.72%) |
Dec 02, 2022 | 37.63 | 37.89 | 37.62 | 37.89 | 2,476,102 | +0.02(+0.05%) |
Dec 01, 2022 | 37.92 | 37.94 | 37.77 | 37.88 | 2,303,420 | +0.04(+0.11%) |
Nov 30, 2022 | 37.44 | 37.85 | 37.36 | 37.84 | 2,557,764 | +0.43(+1.14%) |
Nov 29, 2022 | 37.27 | 37.43 | 37.23 | 37.41 | 1,250,900 | +0.14(+0.39%) |
Nov 28, 2022 | 37.48 | 37.50 | 37.25 | 37.27 | 2,846,802 | -0.27(-0.72%) |
Nov 25, 2022 | 37.62 | 37.62 | 37.49 | 37.54 | 797,713 | -0.06(-0.17%) |
Nov 23, 2022 | 37.42 | 37.62 | 37.42 | 37.60 | 1,326,547 | +0.14(+0.39%) |
Nov 22, 2022 | 37.33 | 37.46 | 37.28 | 37.46 | 1,324,181 | +0.21(+0.56%) |
Nov 21, 2022 | 37.27 | 37.34 | 37.21 | 37.25 | 3,756,497 | -0.05(-0.12%) |
Nov 18, 2022 | 37.34 | 37.34 | 37.19 | 37.29 | 1,267,297 | +0.07(+0.19%) |
Nov 17, 2022 | 37.09 | 37.26 | 37.08 | 37.22 | 3,518,212 | -0.12(-0.31%) |
Nov 16, 2022 | 37.38 | 37.41 | 37.32 | 37.34 | 1,512,845 | -0.08(-0.22%) |
Nov 15, 2022 | 37.46 | 37.46 | 37.22 | 37.42 | 4,234,030 | +0.25(+0.68%) |
Nov 14, 2022 | 37.37 | 37.38 | 37.16 | 37.17 | 1,801,407 | -0.25(-0.68%) |
Nov 11, 2022 | 37.36 | 37.55 | 37.23 | 37.42 | 2,813,751 | +0.10(+0.27%) |
Nov 10, 2022 | 37.24 | 37.33 | 37.07 | 37.32 | 6,649,216 | +0.87(+2.38%) |
Nov 09, 2022 | 36.74 | 36.75 | 36.41 | 36.45 | 2,784,330 | -0.34(-0.93%) |
Nov 08, 2022 | 36.83 | 36.89 | 36.70 | 36.80 | 1,560,430 | +0.00(+0.00%) |
Nov 07, 2022 | 36.83 | 36.87 | 36.71 | 36.80 | 1,996,346 | +0.02(+0.05%) |
Nov 04, 2022 | 36.77 | 36.89 | 36.60 | 36.78 | 2,240,980 | +0.22(+0.59%) |
Nov 03, 2022 | 36.46 | 36.64 | 36.33 | 36.56 | 6,769,117 | -0.13(-0.35%) |
Nov 02, 2022 | 36.98 | 36.69 | 36.69 | 3,228,137 | -0.26(-0.71%) | |
Nov 01, 2022 | 37.09 | 37.09 | 36.82 | 36.95 | 2,142,358 | +0.13(+0.35%) |
Oct 31, 2022 | 37.05 | 37.05 | 36.79 | 36.82 | 2,016,213 | -0.43(-1.16%) |
Oct 28, 2022 | 37.02 | 37.29 | 37.02 | 37.25 | 3,657,579 | +0.22(+0.58%) |
Oct 27, 2022 | 36.85 | 37.10 | 36.77 | 37.04 | 5,793,348 | +0.27(+0.74%) |
Oct 26, 2022 | 36.62 | 36.88 | 36.60 | 36.77 | 3,637,547 | +0.07(+0.20%) |
Oct 25, 2022 | 36.51 | 36.73 | 36.50 | 36.69 | 7,833,604 | +0.21(+0.57%) |
Oct 24, 2022 | 36.51 | 36.55 | 36.33 | 36.49 | 5,023,787 | +0.05(+0.15%) |
Oct 21, 2022 | 36.19 | 36.50 | 36.12 | 36.43 | 11,304,576 | +0.23(+0.62%) |
Oct 20, 2022 | 36.47 | 36.60 | 36.13 | 36.21 | 44,941,776 | -0.07(-0.20%) |
Oct 19, 2022 | 36.39 | 36.43 | 36.19 | 36.28 | 1,779,269 | -0.23(-0.62%) |
Oct 18, 2022 | 36.61 | 36.65 | 36.37 | 36.51 | 2,575,064 | +0.19(+0.52%) |
Oct 17, 2022 | 36.23 | 36.39 | 36.21 | 36.32 | 1,688,854 | +0.34(+0.95%) |
Oct 14, 2022 | 36.23 | 36.32 | 35.90 | 35.97 | 7,367,274 | -0.10(-0.27%) |
Oct 13, 2022 | 35.60 | 36.15 | 35.60 | 36.07 | 1,898,165 | +0.03(+0.08%) |
Oct 12, 2022 | 35.99 | 36.12 | 35.97 | 36.05 | 2,821,842 | +0.07(+0.20%) |
Oct 11, 2022 | 36.01 | 36.20 | 35.91 | 35.97 | 1,533,846 | +0.11(+0.30%) |
Oct 10, 2022 | 36.23 | 36.23 | 35.74 | 35.87 | 2,174,069 | -0.37(-1.02%) |
Oct 07, 2022 | 36.41 | 36.45 | 36.21 | 36.23 | 2,035,503 | -0.26(-0.72%) |
Oct 06, 2022 | 36.59 | 36.67 | 36.49 | 36.50 | 2,080,506 | -0.12(-0.32%) |
Oct 05, 2022 | 36.45 | 36.66 | 36.32 | 36.61 | 2,252,803 | +0.01(+0.02%) |
Oct 04, 2022 | 36.40 | 36.62 | 36.40 | 36.60 | 1,243,139 | +0.47(+1.30%) |
Oct 03, 2022 | 35.99 | 36.16 | 35.96 | 36.14 | 2,122,858 | +0.32(+0.89%) |
Sep 30, 2022 | 35.92 | 36.11 | 35.76 | 35.82 | 2,196,292 | -0.12(-0.32%) |
Sep 29, 2022 | 35.90 | 35.98 | 35.75 | 35.93 | 2,028,880 | -0.19(-0.52%) |
Sep 28, 2022 | 35.90 | 36.18 | 35.81 | 36.12 | 2,231,074 | +0.41(+1.16%) |
Sep 27, 2022 | 35.96 | 35.99 | 35.63 | 35.71 | 2,865,051 | -0.04(-0.10%) |
Sep 26, 2022 | 36.01 | 36.09 | 35.74 | 35.75 | 1,886,352 | -0.30(-0.85%) |
Sep 23, 2022 | 36.22 | 36.26 | 35.97 | 36.05 | 1,785,182 | -0.31(-0.86%) |
Sep 22, 2022 | 36.51 | 36.51 | 36.30 | 36.36 | 1,375,788 | -0.19(-0.52%) |
Sep 21, 2022 | 36.68 | 36.81 | 36.41 | 36.55 | 3,241,256 | -0.04(-0.10%) |
Sep 20, 2022 | 36.71 | 36.71 | 36.57 | 36.59 | 1,025,562 | -0.26(-0.71%) |
Sep 19, 2022 | 36.65 | 36.87 | 36.62 | 36.85 | 1,539,591 | +0.12(+0.32%) |
Sep 16, 2022 | 36.45 | 36.73 | 36.39 | 36.73 | 2,509,424 | +0.08(+0.22%) |
Sep 15, 2022 | 36.74 | 36.79 | 36.63 | 36.65 | 1,395,230 | -0.10(-0.27%) |
Sep 14, 2022 | 36.79 | 37.00 | 36.74 | 36.75 | 2,965,653 | +0.00(+0.00%) |
Sep 13, 2022 | 36.99 | 37.06 | 36.74 | 36.75 | 1,427,994 | -0.62(-1.66%) |
Sep 12, 2022 | 37.36 | 37.40 | 37.23 | 37.37 | 4,220,279 | +0.13(+0.34%) |
Sep 09, 2022 | 37.32 | 37.41 | 37.19 | 37.24 | 877,474 | +0.09(+0.24%) |
Sep 08, 2022 | 36.95 | 37.19 | 36.88 | 37.15 | 1,999,909 | +0.11(+0.29%) |
Sep 07, 2022 | 36.69 | 37.05 | 36.69 | 37.05 | 1,270,673 | +0.40(+1.10%) |
Sep 06, 2022 | 36.76 | 36.76 | 36.55 | 36.64 | 1,594,049 | -0.05(-0.15%) |
Sep 02, 2022 | 36.92 | 37.00 | 36.66 | 36.70 | 1,057,725 | -0.02(-0.05%) |
Sep 01, 2022 | 36.59 | 36.72 | 36.41 | 36.71 | 2,151,785 | +0.13(+0.35%) |
Aug 31, 2022 | 36.81 | 36.81 | 36.55 | 36.58 | 3,089,153 | -0.19(-0.51%) |
Aug 30, 2022 | 37.00 | 37.00 | 36.63 | 36.77 | 1,565,688 | -0.17(-0.46%) |
Aug 29, 2022 | 36.93 | 37.04 | 36.86 | 36.94 | 2,364,089 | -0.07(-0.19%) |
Aug 26, 2022 | 37.53 | 37.53 | 37.00 | 37.01 | 2,537,064 | -0.45(-1.19%) |
Aug 25, 2022 | 37.34 | 37.49 | 37.29 | 37.46 | 1,368,420 | +0.20(+0.53%) |
Aug 24, 2022 | 37.25 | 37.33 | 37.20 | 37.26 | 1,003,995 | +0.04(+0.12%) |
Aug 23, 2022 | 37.15 | 37.27 | 37.05 | 37.22 | 2,186,661 | +0.12(+0.31%) |
Aug 22, 2022 | 37.24 | 37.25 | 37.09 | 37.10 | 1,831,539 | -0.32(-0.86%) |
Aug 19, 2022 | 37.60 | 37.60 | 37.41 | 37.42 | 4,438,393 | -0.29(-0.76%) |
Aug 18, 2022 | 37.70 | 37.75 | 37.65 | 37.71 | 899,801 | +0.05(+0.14%) |
Aug 17, 2022 | 37.73 | 37.80 | 37.64 | 37.66 | 1,149,722 | -0.25(-0.66%) |
Aug 16, 2022 | 37.99 | 37.99 | 37.82 | 37.91 | 1,327,825 | -0.12(-0.33%) |
Aug 15, 2022 | 38.03 | 38.10 | 37.97 | 38.03 | 1,912,368 | -0.04(-0.12%) |
Aug 12, 2022 | 37.91 | 38.08 | 37.83 | 38.08 | 671,956 | +0.27(+0.71%) |
Aug 11, 2022 | 38.12 | 38.19 | 37.76 | 37.81 | 1,786,542 | -0.15(-0.40%) |
Aug 10, 2022 | 37.93 | 37.98 | 37.83 | 37.96 | 1,724,943 | +0.43(+1.14%) |
Aug 09, 2022 | 37.68 | 37.68 | 37.51 | 37.53 | 1,453,081 | -0.20(-0.52%) |
Aug 08, 2022 | 37.80 | 37.93 | 37.70 | 37.73 | 2,128,853 | +0.00(+0.00%) |
Aug 05, 2022 | 37.57 | 37.74 | 37.46 | 37.73 | 1,472,648 | -0.05(-0.14%) |
Aug 04, 2022 | 37.77 | 37.80 | 37.68 | 37.78 | 1,207,632 | +0.07(+0.19%) |
Aug 03, 2022 | 37.57 | 37.72 | 37.48 | 37.71 | 1,989,466 | +0.27(+0.72%) |
Aug 02, 2022 | 37.54 | 37.55 | 37.41 | 37.44 | 2,987,559 | -0.07(-0.19%) |
Aug 01, 2022 | 37.49 | 37.61 | 37.42 | 37.51 | 1,351,375 | -0.04(-0.11%) |
Jul 29, 2022 | 37.50 | 37.62 | 37.40 | 37.55 | 1,499,606 | +0.10(+0.26%) |
Jul 28, 2022 | 37.28 | 37.47 | 37.21 | 37.46 | 2,554,059 | +0.28(+0.76%) |
Jul 27, 2022 | 37.02 | 37.26 | 37.01 | 37.17 | 1,417,360 | +0.31(+0.84%) |
Jul 26, 2022 | 36.98 | 36.98 | 36.82 | 36.86 | 880,381 | -0.16(-0.43%) |
Jul 25, 2022 | 37.04 | 37.11 | 36.95 | 37.02 | 1,032,257 | +0.02(+0.05%) |
Jul 22, 2022 | 37.22 | 37.27 | 36.90 | 37.00 | 2,090,653 | -0.08(-0.22%) |
Jul 21, 2022 | 36.71 | 37.12 | 36.68 | 37.08 | 2,190,392 | +0.30(+0.82%) |
Jul 20, 2022 | 36.74 | 36.97 | 36.69 | 36.78 | 3,321,727 | +0.15(+0.41%) |
Jul 19, 2022 | 36.34 | 36.68 | 36.34 | 36.63 | 2,071,398 | +0.42(+1.15%) |
Jul 18, 2022 | 36.58 | 36.60 | 36.18 | 36.21 | 2,043,098 | -0.27(-0.73%) |
Jul 15, 2022 | 36.30 | 36.51 | 36.29 | 36.48 | 1,298,546 | +0.28(+0.79%) |
Jul 14, 2022 | 36.00 | 36.21 | 35.83 | 36.19 | 1,901,624 | -0.07(-0.20%) |
Jul 13, 2022 | 36.00 | 36.34 | 35.99 | 36.26 | 5,315,697 | -0.04(-0.12%) |
Jul 12, 2022 | 36.25 | 36.35 | 36.23 | 36.31 | 1,477,019 | +0.06(+0.17%) |
Jul 11, 2022 | 36.36 | 36.39 | 36.22 | 36.25 | 983,797 | -0.13(-0.37%) |
Jul 08, 2022 | 36.26 | 36.40 | 36.19 | 36.38 | 1,122,509 | +0.04(+0.10%) |
Jul 07, 2022 | 36.09 | 36.36 | 36.05 | 36.34 | 1,323,244 | +0.44(+1.24%) |
Jul 06, 2022 | 35.98 | 36.03 | 35.85 | 35.90 | 1,682,783 | -0.11(-0.30%) |
Jul 05, 2022 | 35.94 | 36.04 | 35.71 | 36.01 | 1,814,757 | -0.04(-0.10%) |
Jul 01, 2022 | 35.92 | 36.18 | 35.89 | 36.04 | 3,966,622 | +0.19(+0.52%) |
Jun 30, 2022 | 35.79 | 35.91 | 35.71 | 35.86 | 7,871,007 | -0.04(-0.12%) |
Jun 29, 2022 | 35.95 | 35.95 | 35.82 | 35.90 | 4,804,414 | -0.06(-0.17%) |
Jun 28, 2022 | 36.30 | 36.33 | 35.95 | 35.96 | 2,083,880 | -0.30(-0.83%) |
Jun 27, 2022 | 36.44 | 36.44 | 36.26 | 36.26 | 1,452,365 | -0.16(-0.44%) |
Jun 24, 2022 | 36.31 | 36.55 | 36.27 | 36.42 | 4,403,272 | +0.17(+0.46%) |
Jun 23, 2022 | 36.09 | 36.26 | 36.08 | 36.25 | 1,217,610 | +0.24(+0.66%) |
Jun 22, 2022 | 36.05 | 36.18 | 36.01 | 36.02 | 1,645,744 | -0.06(-0.17%) |
Jun 21, 2022 | 36.28 | 36.34 | 36.05 | 36.08 | 2,056,319 | -0.09(-0.24%) |
Jun 17, 2022 | 36.10 | 36.30 | 36.00 | 36.17 | 2,253,958 | +0.15(+0.42%) |
Jun 16, 2022 | 36.01 | 36.15 | 35.75 | 36.02 | 4,664,347 | -0.43(-1.19%) |
Jun 15, 2022 | 35.95 | 36.58 | 35.95 | 36.45 | 5,400,955 | +0.62(+1.73%) |
Jun 14, 2022 | 35.72 | 36.05 | 35.61 | 35.83 | 5,062,475 | +0.22(+0.62%) |
Jun 13, 2022 | 36.21 | 36.21 | 35.51 | 35.61 | 7,633,313 | -0.96(-2.64%) |
Jun 10, 2022 | 36.98 | 36.98 | 36.48 | 36.57 | 2,765,285 | -0.58(-1.57%) |
Jun 09, 2022 | 37.32 | 37.38 | 37.11 | 37.16 | 2,392,602 | -0.22(-0.59%) |
Jun 08, 2022 | 37.55 | 37.56 | 37.34 | 37.38 | 595,801 | -0.22(-0.59%) |
Jun 07, 2022 | 37.44 | 37.62 | 37.43 | 37.60 | 1,192,175 | +0.05(+0.14%) |
Jun 06, 2022 | 37.74 | 37.75 | 37.49 | 37.55 | 815,364 | -0.12(-0.31%) |
Jun 03, 2022 | 37.75 | 37.75 | 37.63 | 37.66 | 1,017,712 | -0.19(-0.51%) |
Jun 02, 2022 | 37.71 | 37.86 | 37.64 | 37.86 | 2,532,744 | +0.12(+0.33%) |