Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 10 | -0.61(-1.94%) |
May 30, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 31 | +0.05(+0.17%) |
May 26, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 125 | +0.30(+0.97%) |
May 25, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 101 | -0.09(-0.29%) |
May 24, 2023 | 31.00 | 31.04 | 31.00 | 31.04 | 1,146 | -0.59(-1.86%) |
May 23, 2023 | 31.73 | 31.86 | 31.63 | 31.63 | 612 | -0.05(-0.16%) |
May 22, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 82 | +0.98(+3.18%) |
May 19, 2023 | 31.10 | 31.10 | 30.71 | 30.71 | 541 | -0.37(-1.20%) |
May 18, 2023 | 30.95 | 31.08 | 30.95 | 31.08 | 108 | -0.05(-0.16%) |
May 17, 2023 | 30.92 | 31.13 | 30.92 | 31.13 | 620 | +0.58(+1.90%) |
May 16, 2023 | 31.06 | 31.06 | 30.55 | 30.55 | 288 | -0.91(-2.90%) |
May 15, 2023 | 31.78 | 31.78 | 31.46 | 31.46 | 409 | +0.41(+1.31%) |
May 12, 2023 | 30.82 | 31.05 | 30.69 | 31.05 | 5,756 | +0.60(+1.96%) |
May 11, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 168 | +0.19(+0.62%) |
May 10, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 64 | -0.00(-0.01%) |
May 09, 2023 | 30.21 | 30.27 | 30.07 | 30.27 | 616 | -0.26(-0.87%) |
May 08, 2023 | 30.84 | 30.84 | 30.53 | 30.53 | 479 | -0.08(-0.26%) |
May 05, 2023 | 30.58 | 30.61 | 30.58 | 30.61 | 338 | +1.18(+4.02%) |
May 04, 2023 | 29.68 | 29.68 | 29.43 | 29.43 | 292 | -0.74(-2.46%) |
May 03, 2023 | 30.26 | 30.46 | 30.17 | 30.17 | 1,524 | +0.06(+0.18%) |
May 02, 2023 | 30.05 | 30.12 | 30.05 | 30.12 | 655 | -1.05(-3.36%) |
May 01, 2023 | 31.24 | 31.24 | 31.17 | 31.17 | 215 | -0.26(-0.83%) |
Apr 28, 2023 | 30.85 | 31.43 | 30.85 | 31.43 | 520 | +0.30(+0.95%) |
Apr 27, 2023 | 31.11 | 31.13 | 31.11 | 31.13 | 302 | +0.86(+2.83%) |
Apr 26, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 75 | -1.61(-5.04%) |
Apr 25, 2023 | 32.40 | 32.40 | 31.88 | 31.88 | 673 | -0.78(-2.38%) |
Apr 24, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 174 | +0.05(+0.15%) |
Apr 21, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 100 | +0.08(+0.25%) |
Apr 20, 2023 | 32.62 | 32.67 | 32.53 | 32.53 | 550 | +0.13(+0.41%) |
Apr 19, 2023 | 32.37 | 32.40 | 32.29 | 32.40 | 505 | -0.45(-1.36%) |
Apr 18, 2023 | 32.84 | 32.84 | 32.84 | 32.84 | 117 | -0.25(-0.77%) |
Apr 17, 2023 | 33.09 | 33.19 | 32.73 | 33.10 | 1,216 | +0.85(+2.64%) |
Apr 14, 2023 | 32.16 | 32.25 | 31.92 | 32.25 | 1,001 | -0.43(-1.31%) |
Apr 13, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 216 | +0.65(+2.04%) |
Apr 12, 2023 | 32.39 | 32.39 | 32.02 | 32.02 | 913 | -0.51(-1.56%) |
Apr 11, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 76 | +0.57(+1.78%) |
Apr 10, 2023 | 31.22 | 31.96 | 31.21 | 31.96 | 1,060 | +0.85(+2.75%) |
Apr 06, 2023 | 31.14 | 31.17 | 31.10 | 31.11 | 615 | -0.44(-1.39%) |
Apr 05, 2023 | 31.96 | 31.96 | 31.55 | 31.55 | 511 | -1.03(-3.18%) |
Apr 04, 2023 | 32.44 | 32.58 | 32.44 | 32.58 | 472 | -0.62(-1.87%) |
Apr 03, 2023 | 33.87 | 33.87 | 32.93 | 33.20 | 1,252 | -0.50(-1.49%) |
Mar 31, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.84(+2.55%) |
Mar 30, 2023 | 32.89 | 32.89 | 32.86 | 32.86 | 927 | +0.33(+1.01%) |
Mar 29, 2023 | 31.93 | 32.53 | 31.92 | 32.53 | 467 | +0.89(+2.81%) |
Mar 28, 2023 | 31.86 | 31.86 | 31.64 | 31.64 | 318 | -0.14(-0.44%) |
Mar 27, 2023 | 31.37 | 31.84 | 31.37 | 31.78 | 496 | +0.05(+0.16%) |
Mar 24, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 180 | -0.29(-0.90%) |
Mar 23, 2023 | 31.76 | 32.02 | 31.65 | 32.02 | 536 | +0.24(+0.76%) |
Mar 22, 2023 | 32.64 | 32.75 | 31.78 | 31.78 | 7,731 | -0.99(-3.02%) |
Mar 21, 2023 | 32.47 | 32.80 | 32.47 | 32.77 | 960 | +1.71(+5.49%) |
Mar 20, 2023 | 31.03 | 31.06 | 31.03 | 31.06 | 251 | +0.38(+1.24%) |
Mar 17, 2023 | 30.46 | 30.68 | 30.46 | 30.68 | 1,087 | -1.36(-4.25%) |
Mar 16, 2023 | 31.69 | 32.04 | 31.69 | 32.04 | 1,112 | -0.05(-0.15%) |
Mar 15, 2023 | 31.90 | 32.09 | 31.90 | 32.09 | 493 | -1.11(-3.34%) |
Mar 14, 2023 | 33.85 | 33.85 | 32.87 | 33.20 | 1,185 | +0.16(+0.47%) |
Mar 13, 2023 | 33.11 | 33.11 | 32.89 | 33.04 | 1,748 | -0.07(-0.20%) |
Mar 10, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 109 | -1.37(-3.98%) |
Mar 09, 2023 | 35.86 | 35.86 | 34.48 | 34.48 | 230 | -0.61(-1.75%) |
Mar 08, 2023 | 34.52 | 35.10 | 34.51 | 35.10 | 353 | +0.27(+0.76%) |
Mar 07, 2023 | 34.94 | 34.94 | 34.83 | 34.83 | 764 | -0.38(-1.08%) |
Mar 06, 2023 | 35.64 | 35.78 | 35.07 | 35.21 | 31,760 | +0.26(+0.74%) |
Mar 03, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 104 | +1.29(+3.82%) |
Mar 02, 2023 | 33.09 | 33.67 | 33.09 | 33.67 | 198 | -0.21(-0.63%) |
Mar 01, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 81 | +0.57(+1.72%) |
Feb 28, 2023 | 33.33 | 33.33 | 33.31 | 33.31 | 106 | +0.02(+0.06%) |
Feb 27, 2023 | 32.90 | 33.29 | 32.90 | 33.29 | 252 | +0.85(+2.62%) |
Feb 24, 2023 | 32.30 | 32.44 | 32.16 | 32.44 | 357 | -0.80(-2.42%) |
Feb 23, 2023 | 33.30 | 33.30 | 33.17 | 33.24 | 998 | +0.46(+1.39%) |
Feb 22, 2023 | 32.77 | 32.79 | 32.59 | 32.79 | 1,204 | +0.22(+0.67%) |
Feb 21, 2023 | 32.76 | 32.76 | 32.57 | 32.57 | 413 | -1.39(-4.10%) |
Feb 17, 2023 | 33.57 | 33.96 | 33.57 | 33.96 | 658 | -0.34(-0.98%) |
Feb 16, 2023 | 35.56 | 35.56 | 34.29 | 34.29 | 736 | -1.30(-3.66%) |
Feb 15, 2023 | 35.22 | 35.60 | 35.22 | 35.60 | 411 | +1.45(+4.24%) |
Feb 14, 2023 | 33.50 | 34.15 | 33.08 | 34.15 | 11,357 | +0.09(+0.25%) |
Feb 13, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 223 | +0.42(+1.24%) |
Feb 10, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | -0.02(-0.05%) |
Feb 09, 2023 | 35.13 | 35.14 | 33.66 | 33.66 | 2,789 | -0.82(-2.39%) |
Feb 08, 2023 | 34.97 | 34.97 | 34.49 | 34.49 | 537 | -0.62(-1.75%) |
Feb 07, 2023 | 35.14 | 35.14 | 34.48 | 35.10 | 559 | -0.05(-0.15%) |
Feb 06, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 274 | -0.30(-0.84%) |
Feb 03, 2023 | 36.21 | 36.25 | 35.45 | 35.45 | 2,559 | -1.06(-2.91%) |
Feb 02, 2023 | 37.20 | 37.20 | 36.41 | 36.51 | 1,590 | +0.28(+0.78%) |
Feb 01, 2023 | 36.63 | 36.63 | 36.23 | 36.23 | 453 | +0.84(+2.36%) |
Jan 31, 2023 | 34.76 | 35.40 | 34.76 | 35.40 | 2,051 | +1.35(+3.96%) |
Jan 30, 2023 | 35.05 | 35.05 | 34.05 | 34.05 | 2,761 | -1.14(-3.23%) |
Jan 27, 2023 | 34.47 | 35.31 | 34.47 | 35.18 | 1,033 | +0.77(+2.23%) |
Jan 26, 2023 | 34.34 | 34.42 | 34.19 | 34.42 | 4,487 | -0.28(-0.80%) |
Jan 25, 2023 | 34.32 | 34.82 | 34.26 | 34.69 | 33,192 | -0.57(-1.62%) |
Jan 24, 2023 | 35.27 | 35.27 | 35.26 | 35.26 | 230 | -0.30(-0.86%) |
Jan 23, 2023 | 34.86 | 35.65 | 34.86 | 35.57 | 1,553 | +1.47(+4.30%) |
Jan 20, 2023 | 33.52 | 34.10 | 33.52 | 34.10 | 731 | +0.78(+2.33%) |
Jan 19, 2023 | 34.47 | 34.47 | 33.26 | 33.33 | 8,688 | -1.84(-5.23%) |
Jan 18, 2023 | 36.11 | 36.23 | 35.16 | 35.16 | 3,681 | -0.49(-1.36%) |
Jan 17, 2023 | 35.63 | 35.65 | 35.63 | 35.65 | 1,182 | +0.26(+0.74%) |
Jan 13, 2023 | 35.06 | 35.39 | 35.06 | 35.39 | 604 | +0.26(+0.73%) |
Jan 12, 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 155 | +0.65(+1.89%) |
Jan 11, 2023 | 33.96 | 34.48 | 33.96 | 34.48 | 572 | +1.56(+4.74%) |
Jan 10, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 62 | +1.28(+4.05%) |
Jan 09, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 187 | +0.69(+2.24%) |
Jan 06, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 104 | +1.12(+3.75%) |
Jan 05, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 179 | -0.79(-2.59%) |
Jan 04, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 137 | +0.99(+3.35%) |
Jan 03, 2023 | 30.72 | 30.72 | 29.53 | 29.62 | 526 | -0.57(-1.90%) |
Dec 30, 2022 | 29.73 | 30.20 | 29.58 | 30.20 | 10,404 | +0.15(+0.51%) |
Dec 29, 2022 | 30.11 | 30.11 | 30.04 | 30.04 | 134 | +0.94(+3.21%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.03 | 29.11 | 526 | -0.48(-1.63%) |
Dec 27, 2022 | 30.86 | 30.86 | 29.53 | 29.59 | 1,128 | -1.05(-3.43%) |
Dec 23, 2022 | 30.64 | 30.64 | 30.64 | 30.64 | 100 | -0.30(-0.96%) |
Dec 22, 2022 | 31.91 | 31.91 | 30.74 | 30.94 | 533 | -1.27(-3.93%) |
Dec 21, 2022 | 31.91 | 32.20 | 31.91 | 32.20 | 284 | +0.57(+1.80%) |
Dec 20, 2022 | 32.10 | 32.10 | 31.63 | 31.63 | 883 | -0.66(-2.04%) |
Dec 19, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 73 | -0.99(-2.97%) |
Dec 16, 2022 | 33.19 | 33.28 | 33.19 | 33.28 | 267 | -0.59(-1.75%) |
Dec 15, 2022 | 33.92 | 33.92 | 33.83 | 33.87 | 274 | -1.13(-3.24%) |
Dec 14, 2022 | 35.25 | 35.26 | 34.64 | 35.00 | 735 | +0.82(+2.39%) |
Dec 13, 2022 | 34.57 | 34.57 | 33.85 | 34.19 | 678 | +0.67(+2.00%) |
Dec 12, 2022 | 33.45 | 33.52 | 33.45 | 33.52 | 759 | +0.39(+1.18%) |
Dec 09, 2022 | 33.61 | 33.61 | 33.13 | 33.13 | 353 | -0.15(-0.47%) |
Dec 08, 2022 | 33.28 | 33.28 | 33.28 | 33.28 | 80 | +0.24(+0.72%) |
Dec 07, 2022 | 33.38 | 33.54 | 33.05 | 33.05 | 1,141 | -0.52(-1.54%) |
Dec 06, 2022 | 34.05 | 34.05 | 33.56 | 33.56 | 582 | -1.47(-4.20%) |
Dec 05, 2022 | 35.14 | 35.15 | 35.04 | 35.04 | 904 | -0.95(-2.65%) |
Dec 02, 2022 | 35.80 | 36.04 | 35.80 | 35.99 | 476 | +1.17(+3.37%) |
Dec 01, 2022 | 35.24 | 35.24 | 34.82 | 34.82 | 790 | -0.75(-2.10%) |
Nov 30, 2022 | 33.50 | 35.56 | 33.50 | 35.56 | 366 | +1.53(+4.50%) |
Nov 29, 2022 | 34.64 | 34.64 | 34.03 | 34.03 | 332 | -0.48(-1.38%) |
Nov 28, 2022 | 35.37 | 35.37 | 34.51 | 34.51 | 347 | -1.38(-3.85%) |
Nov 25, 2022 | 35.72 | 35.89 | 35.72 | 35.89 | 186 | +0.09(+0.26%) |
Nov 23, 2022 | 35.83 | 35.83 | 35.80 | 35.80 | 789 | +0.72(+2.05%) |
Nov 22, 2022 | 35.01 | 35.08 | 34.55 | 35.08 | 986 | +0.29(+0.83%) |
Nov 21, 2022 | 34.79 | 34.79 | 34.79 | 34.79 | 108 | -0.16(-0.47%) |
Nov 18, 2022 | 34.87 | 34.95 | 34.87 | 34.95 | 261 | -0.35(-0.99%) |
Nov 17, 2022 | 34.26 | 35.30 | 34.07 | 35.30 | 524 | +0.16(+0.46%) |
Nov 16, 2022 | 35.04 | 35.14 | 35.04 | 35.14 | 878 | -0.67(-1.87%) |
Nov 15, 2022 | 35.84 | 36.16 | 35.81 | 35.81 | 5,208 | +1.66(+4.87%) |
Nov 14, 2022 | 33.94 | 34.32 | 33.94 | 34.14 | 561 | -0.44(-1.26%) |
Nov 11, 2022 | 35.20 | 35.20 | 34.58 | 34.58 | 346 | +0.08(+0.23%) |
Nov 10, 2022 | 32.47 | 34.50 | 32.46 | 34.50 | 1,430 | +3.16(+10.08%) |
Nov 09, 2022 | 31.64 | 31.64 | 31.34 | 31.34 | 160 | +0.00(+0.00%) |
Nov 08, 2022 | 31.55 | 31.55 | 31.34 | 31.34 | 468 | +0.71(+2.33%) |
Nov 07, 2022 | 31.53 | 31.53 | 30.62 | 30.62 | 1,808 | -0.40(-1.29%) |
Nov 04, 2022 | 32.18 | 32.18 | 30.56 | 31.02 | 3,228 | -0.17(-0.54%) |
Nov 03, 2022 | 30.14 | 31.33 | 30.14 | 31.19 | 1,217 | +0.73(+2.40%) |
Nov 02, 2022 | 31.26 | 30.46 | 30.46 | 1,876 | -1.18(-3.73%) | |
Nov 01, 2022 | 31.83 | 31.83 | 31.64 | 31.64 | 124 | -0.07(-0.22%) |
Oct 31, 2022 | 30.76 | 31.82 | 30.76 | 31.71 | 2,018 | +0.67(+2.14%) |
Oct 28, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 162 | -0.08(-0.25%) |
Oct 27, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 85 | +0.39(+1.28%) |
Oct 26, 2022 | 30.39 | 30.77 | 30.39 | 30.73 | 596 | +0.74(+2.47%) |
Oct 25, 2022 | 28.59 | 30.12 | 28.59 | 29.99 | 3,275 | +1.41(+4.94%) |
Oct 24, 2022 | 28.48 | 28.57 | 28.43 | 28.57 | 517 | -0.41(-1.43%) |
Oct 21, 2022 | 28.17 | 28.99 | 28.17 | 28.99 | 399 | +0.61(+2.15%) |
Oct 20, 2022 | 28.80 | 28.80 | 28.26 | 28.38 | 6,508 | -0.48(-1.66%) |
Oct 19, 2022 | 28.86 | 28.86 | 28.86 | 28.86 | 19 | -1.03(-3.46%) |
Oct 18, 2022 | 30.30 | 30.30 | 29.40 | 29.89 | 911 | +0.70(+2.40%) |
Oct 17, 2022 | 29.80 | 29.80 | 29.19 | 29.19 | 129 | +0.27(+0.92%) |
Oct 14, 2022 | 29.60 | 29.60 | 28.93 | 28.93 | 4,296 | -1.13(-3.76%) |
Oct 13, 2022 | 28.73 | 30.06 | 28.73 | 30.06 | 2,030 | +0.21(+0.71%) |
Oct 12, 2022 | 29.94 | 30.00 | 29.84 | 29.84 | 1,483 | -1.13(-3.64%) |
Oct 11, 2022 | 30.81 | 30.97 | 30.81 | 30.97 | 463 | -0.14(-0.45%) |
Oct 10, 2022 | 31.08 | 31.11 | 31.08 | 31.11 | 195 | -0.37(-1.18%) |
Oct 07, 2022 | 32.05 | 32.05 | 31.48 | 31.48 | 1,188 | -1.06(-3.26%) |
Oct 06, 2022 | 33.06 | 33.06 | 32.54 | 32.54 | 194 | -1.28(-3.77%) |
Oct 05, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 275 | -1.45(-4.11%) |
Oct 04, 2022 | 35.29 | 35.29 | 34.91 | 35.27 | 1,068 | +1.57(+4.66%) |
Oct 03, 2022 | 33.10 | 33.70 | 33.10 | 33.70 | 778 | +0.93(+2.85%) |
Sep 30, 2022 | 33.42 | 33.42 | 32.76 | 32.76 | 1,232 | +0.15(+0.47%) |
Sep 29, 2022 | 33.12 | 33.12 | 32.61 | 32.61 | 448 | -1.79(-5.20%) |
Sep 28, 2022 | 33.73 | 34.40 | 33.62 | 34.40 | 605 | +0.73(+2.17%) |
Sep 27, 2022 | 33.81 | 33.81 | 33.46 | 33.67 | 465 | +0.75(+2.27%) |
Sep 26, 2022 | 33.63 | 33.63 | 32.92 | 32.92 | 879 | -0.63(-1.89%) |
Sep 23, 2022 | 33.73 | 33.73 | 33.22 | 33.55 | 3,257 | -1.04(-3.02%) |
Sep 22, 2022 | 36.10 | 36.13 | 34.60 | 34.60 | 992 | -1.57(-4.34%) |
Sep 21, 2022 | 36.73 | 36.73 | 36.17 | 36.17 | 540 | +0.01(+0.03%) |
Sep 20, 2022 | 36.85 | 36.85 | 36.16 | 36.16 | 885 | -1.47(-3.90%) |
Sep 19, 2022 | 37.62 | 37.62 | 37.62 | 37.62 | 210 | +0.27(+0.72%) |
Sep 16, 2022 | 36.47 | 37.35 | 36.47 | 37.35 | 748 | -0.26(-0.69%) |
Sep 15, 2022 | 38.05 | 38.05 | 37.61 | 37.61 | 517 | -0.98(-2.53%) |
Sep 14, 2022 | 37.96 | 38.59 | 37.96 | 38.59 | 1,549 | +0.73(+1.92%) |
Sep 13, 2022 | 37.86 | 37.86 | 37.86 | 37.86 | 284 | -1.10(-2.82%) |
Sep 12, 2022 | 38.63 | 38.96 | 38.60 | 38.96 | 748 | +0.09(+0.23%) |
Sep 09, 2022 | 38.91 | 38.91 | 38.84 | 38.87 | 2,284 | +0.25(+0.66%) |
Sep 08, 2022 | 38.69 | 38.72 | 38.35 | 38.62 | 1,440 | -0.12(-0.31%) |
Sep 07, 2022 | 36.50 | 38.74 | 36.50 | 38.74 | 1,971 | +2.29(+6.29%) |
Sep 06, 2022 | 35.45 | 36.67 | 35.45 | 36.44 | 10,077 | +0.79(+2.20%) |
Sep 02, 2022 | 35.69 | 36.41 | 35.46 | 35.66 | 807 | -0.80(-2.18%) |
Sep 01, 2022 | 36.50 | 36.51 | 35.66 | 36.45 | 3,946 | -0.80(-2.15%) |
Aug 31, 2022 | 37.48 | 37.48 | 37.25 | 37.25 | 628 | +0.21(+0.56%) |
Aug 30, 2022 | 38.33 | 38.33 | 36.71 | 37.04 | 986 | -0.77(-2.03%) |
Aug 29, 2022 | 37.84 | 38.22 | 37.81 | 37.81 | 1,508 | -0.72(-1.87%) |
Aug 26, 2022 | 39.51 | 39.51 | 38.53 | 38.53 | 1,162 | -0.90(-2.27%) |
Aug 25, 2022 | 39.78 | 39.78 | 39.11 | 39.43 | 1,282 | +0.74(+1.91%) |
Aug 24, 2022 | 38.69 | 38.69 | 38.69 | 38.69 | 246 | +1.47(+3.96%) |
Aug 23, 2022 | 36.92 | 37.22 | 36.92 | 37.22 | 1,661 | +0.24(+0.64%) |
Aug 22, 2022 | 36.94 | 36.99 | 36.56 | 36.98 | 1,505 | -0.90(-2.37%) |
Aug 19, 2022 | 38.90 | 38.90 | 37.55 | 37.88 | 2,535 | -2.11(-5.27%) |
Aug 18, 2022 | 39.36 | 39.99 | 39.36 | 39.98 | 2,801 | +1.02(+2.63%) |
Aug 17, 2022 | 39.25 | 39.26 | 38.30 | 38.96 | 15,964 | -0.88(-2.21%) |
Aug 16, 2022 | 40.08 | 40.08 | 39.75 | 39.84 | 1,664 | -1.33(-3.23%) |
Aug 15, 2022 | 41.35 | 41.50 | 40.60 | 41.17 | 5,752 | -0.27(-0.64%) |
Aug 12, 2022 | 40.03 | 41.44 | 40.03 | 41.44 | 2,365 | +1.55(+3.88%) |
Aug 11, 2022 | 41.64 | 41.64 | 39.89 | 39.89 | 4,049 | -0.95(-2.32%) |
Aug 10, 2022 | 39.87 | 40.84 | 39.87 | 40.84 | 5,700 | +3.23(+8.58%) |
Aug 09, 2022 | 37.01 | 37.71 | 37.01 | 37.61 | 649 | -0.34(-0.90%) |
Aug 08, 2022 | 38.60 | 39.22 | 37.80 | 37.95 | 4,572 | +0.58(+1.56%) |
Aug 05, 2022 | 37.30 | 37.37 | 37.22 | 37.37 | 1,420 | +0.56(+1.52%) |
Aug 04, 2022 | 36.17 | 36.83 | 36.17 | 36.81 | 790 | +1.11(+3.10%) |
Aug 03, 2022 | 35.76 | 35.78 | 35.07 | 35.70 | 3,962 | -0.50(-1.38%) |
Aug 02, 2022 | 34.52 | 36.69 | 34.52 | 36.20 | 1,326 | +1.17(+3.35%) |
Aug 01, 2022 | 35.66 | 35.66 | 34.86 | 35.03 | 2,194 | -0.79(-2.20%) |
Jul 29, 2022 | 34.16 | 35.94 | 34.16 | 35.81 | 6,129 | +1.39(+4.03%) |
Jul 28, 2022 | 33.47 | 34.78 | 33.47 | 34.43 | 8,160 | +3.36(+10.82%) |
Jul 27, 2022 | 31.07 | 31.07 | 31.07 | 31.07 | 64 | +1.59(+5.38%) |
Jul 26, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 46 | -0.56(-1.86%) |
Jul 25, 2022 | 29.59 | 30.04 | 29.59 | 30.04 | 305 | +0.32(+1.08%) |
Jul 22, 2022 | 29.72 | 29.72 | 29.72 | 29.72 | 100 | -0.83(-2.70%) |
Jul 21, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 31 | -0.01(-0.02%) |
Jul 20, 2022 | 30.26 | 30.55 | 30.26 | 30.55 | 248 | +0.82(+2.77%) |
Jul 19, 2022 | 29.19 | 29.73 | 29.19 | 29.73 | 129 | +0.78(+2.70%) |
Jul 18, 2022 | 29.62 | 29.64 | 28.94 | 28.94 | 1,071 | +0.70(+2.47%) |
Jul 15, 2022 | 26.97 | 28.25 | 26.89 | 28.25 | 1,022 | -0.80(-2.75%) |
Jul 14, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 5 | -0.22(-0.75%) |
Jul 13, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 0 | +0.19(+0.65%) |
Jul 12, 2022 | 29.09 | 29.30 | 29.06 | 29.08 | 1,723 | -0.59(-2.00%) |
Jul 11, 2022 | 30.01 | 30.01 | 29.67 | 29.67 | 2,459 | -1.80(-5.72%) |
Jul 08, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 100 | +0.73(+2.36%) |
Jul 07, 2022 | 30.63 | 30.91 | 30.63 | 30.74 | 1,441 | +1.98(+6.88%) |
Jul 06, 2022 | 29.09 | 29.17 | 28.70 | 28.76 | 857 | -0.19(-0.66%) |
Jul 05, 2022 | 28.70 | 28.96 | 28.07 | 28.96 | 1,085 | -0.05(-0.16%) |
Jul 01, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.15(+0.52%) |
Jun 30, 2022 | 27.92 | 28.85 | 27.59 | 28.85 | 1,259 | +0.88(+3.13%) |
Jun 29, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 107 | -1.28(-4.36%) |
Jun 28, 2022 | 29.93 | 29.99 | 29.25 | 29.25 | 15,727 | -1.53(-4.96%) |
Jun 27, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 83 | +0.72(+2.39%) |
Jun 24, 2022 | 30.76 | 30.76 | 30.06 | 30.06 | 371 | -0.36(-1.18%) |
Jun 23, 2022 | 29.57 | 30.43 | 29.53 | 30.42 | 1,391 | +1.19(+4.07%) |
Jun 22, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 151 | -0.25(-0.84%) |
Jun 21, 2022 | 30.19 | 30.20 | 29.48 | 29.48 | 15,243 | +0.58(+2.01%) |
Jun 17, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +1.69(+6.20%) |
Jun 16, 2022 | 27.47 | 27.47 | 27.16 | 27.21 | 729 | -2.03(-6.94%) |
Jun 15, 2022 | 28.48 | 29.24 | 28.48 | 29.24 | 120 | +1.22(+4.35%) |
Jun 14, 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 175 | -0.63(-2.20%) |
Jun 13, 2022 | 29.54 | 29.54 | 28.52 | 28.66 | 951 | -2.16(-7.01%) |
Jun 10, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 100 | -0.98(-3.09%) |
Jun 09, 2022 | 32.53 | 32.59 | 31.80 | 31.80 | 1,397 | -0.88(-2.69%) |
Jun 08, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 87 | -0.63(-1.88%) |
Jun 07, 2022 | 32.57 | 33.32 | 32.57 | 33.31 | 370 | +0.44(+1.35%) |
Jun 06, 2022 | 32.96 | 33.38 | 32.65 | 32.86 | 3,938 | +1.43(+4.56%) |
Jun 03, 2022 | 31.47 | 31.47 | 31.43 | 31.43 | 112 | -0.39(-1.24%) |
Jun 02, 2022 | 30.46 | 32.13 | 30.46 | 31.82 | 266 | +1.81(+6.02%) |