Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 44.38 | 44.44 | 44.31 | 44.32 | 1,842 | -0.20(-0.44%) |
May 05, 2023 | 44.10 | 44.97 | 43.77 | 44.52 | 7,299 | -1.48(-3.23%) |
May 04, 2023 | 45.34 | 46.43 | 45.34 | 46.00 | 7,934 | +0.63(+1.39%) |
May 03, 2023 | 45.00 | 45.69 | 44.50 | 45.37 | 5,297 | +0.86(+1.93%) |
May 02, 2023 | 43.06 | 44.99 | 43.06 | 44.51 | 31,812 | +1.89(+4.44%) |
May 01, 2023 | 43.83 | 43.83 | 42.61 | 42.62 | 4,799 | -0.79(-1.83%) |
Apr 28, 2023 | 43.20 | 43.90 | 42.73 | 43.41 | 6,615 | +0.54(+1.26%) |
Apr 27, 2023 | 42.85 | 42.87 | 42.54 | 42.87 | 609 | -0.01(-0.03%) |
Apr 26, 2023 | 43.73 | 43.73 | 42.86 | 42.88 | 3,863 | -0.59(-1.36%) |
Apr 25, 2023 | 42.85 | 43.54 | 42.85 | 43.47 | 2,919 | +0.52(+1.22%) |
Apr 24, 2023 | 42.78 | 42.95 | 42.55 | 42.95 | 3,685 | +0.23(+0.55%) |
Apr 21, 2023 | 42.25 | 42.78 | 42.23 | 42.72 | 5,131 | -0.92(-2.11%) |
Apr 20, 2023 | 44.19 | 44.19 | 43.54 | 43.63 | 4,694 | +0.45(+1.05%) |
Apr 19, 2023 | 43.40 | 43.57 | 42.95 | 43.18 | 3,850 | -0.82(-1.86%) |
Apr 18, 2023 | 43.50 | 44.00 | 43.50 | 44.00 | 1,982 | +0.42(+0.96%) |
Apr 17, 2023 | 44.00 | 44.00 | 42.90 | 43.58 | 6,460 | -0.25(-0.56%) |
Apr 14, 2023 | 44.50 | 45.40 | 43.01 | 43.83 | 5,580 | -1.59(-3.51%) |
Apr 13, 2023 | 44.95 | 45.77 | 44.95 | 45.42 | 9,311 | +1.28(+2.89%) |
Apr 12, 2023 | 43.84 | 44.35 | 43.83 | 44.15 | 4,374 | +0.32(+0.72%) |
Apr 11, 2023 | 43.84 | 43.90 | 43.35 | 43.83 | 8,791 | +0.79(+1.83%) |
Apr 10, 2023 | 43.07 | 43.07 | 42.95 | 43.04 | 1,731 | -0.78(-1.78%) |
Apr 06, 2023 | 42.68 | 43.93 | 42.68 | 43.82 | 8,643 | -0.53(-1.20%) |
Apr 05, 2023 | 44.68 | 44.88 | 44.12 | 44.35 | 11,967 | -0.09(-0.20%) |
Apr 04, 2023 | 42.94 | 44.75 | 42.94 | 44.44 | 18,450 | +1.56(+3.64%) |
Apr 03, 2023 | 42.51 | 43.28 | 42.18 | 42.88 | 54,455 | +0.64(+1.52%) |
Mar 31, 2023 | 42.41 | 42.94 | 42.23 | 42.24 | 7,172 | -0.46(-1.09%) |
Mar 30, 2023 | 42.00 | 42.70 | 42.00 | 42.70 | 12,329 | +0.75(+1.79%) |
Mar 29, 2023 | 42.09 | 43.17 | 41.85 | 41.95 | 3,200 | -0.50(-1.19%) |
Mar 28, 2023 | 42.20 | 42.45 | 41.80 | 42.45 | 5,371 | +0.78(+1.86%) |
Mar 27, 2023 | 41.50 | 41.68 | 41.26 | 41.68 | 5,927 | -0.88(-2.06%) |
Mar 24, 2023 | 43.09 | 43.50 | 41.42 | 42.56 | 12,761 | -0.53(-1.22%) |
Mar 23, 2023 | 42.35 | 43.83 | 42.20 | 43.08 | 13,083 | +0.75(+1.77%) |
Mar 22, 2023 | 41.21 | 42.68 | 41.20 | 42.33 | 6,185 | +0.91(+2.19%) |
Mar 21, 2023 | 41.60 | 42.05 | 41.20 | 41.42 | 9,587 | -1.33(-3.11%) |
Mar 20, 2023 | 43.00 | 43.00 | 42.50 | 42.75 | 8,236 | +0.00(+0.01%) |
Mar 17, 2023 | 41.95 | 42.92 | 41.00 | 42.75 | 12,717 | +1.98(+4.85%) |
Mar 16, 2023 | 40.12 | 41.38 | 40.12 | 40.77 | 12,394 | +0.83(+2.08%) |
Mar 15, 2023 | 40.02 | 41.19 | 39.84 | 39.94 | 4,868 | +0.42(+1.06%) |
Mar 14, 2023 | 39.66 | 39.84 | 39.48 | 39.52 | 3,255 | -0.43(-1.08%) |
Mar 13, 2023 | 39.72 | 39.95 | 39.43 | 39.95 | 8,397 | +1.59(+4.14%) |
Mar 10, 2023 | 38.25 | 38.48 | 38.08 | 38.36 | 3,342 | +1.20(+3.22%) |
Mar 09, 2023 | 37.11 | 37.25 | 36.95 | 37.16 | 10,533 | +0.65(+1.78%) |
Mar 08, 2023 | 36.57 | 36.57 | 36.52 | 36.52 | 272 | +0.07(+0.20%) |
Mar 07, 2023 | 37.22 | 37.22 | 36.24 | 36.44 | 4,282 | -1.27(-3.37%) |
Mar 06, 2023 | 38.10 | 38.10 | 37.55 | 37.71 | 11,381 | -0.35(-0.93%) |
Mar 03, 2023 | 37.60 | 38.06 | 37.57 | 38.06 | 3,727 | +0.86(+2.32%) |
Mar 02, 2023 | 37.09 | 37.55 | 37.07 | 37.20 | 6,244 | -0.23(-0.60%) |
Mar 01, 2023 | 37.11 | 37.60 | 37.11 | 37.43 | 9,877 | +0.46(+1.26%) |
Feb 28, 2023 | 36.45 | 37.15 | 36.45 | 36.96 | 2,574 | +0.55(+1.51%) |
Feb 27, 2023 | 36.34 | 36.66 | 36.21 | 36.41 | 1,714 | +0.17(+0.47%) |
Feb 24, 2023 | 36.30 | 36.30 | 36.09 | 36.24 | 1,383 | -0.40(-1.10%) |
Feb 23, 2023 | 36.62 | 37.02 | 36.60 | 36.64 | 3,863 | -0.25(-0.68%) |
Feb 22, 2023 | 37.60 | 37.60 | 36.89 | 36.89 | 3,623 | -0.61(-1.62%) |
Feb 21, 2023 | 37.60 | 37.60 | 37.15 | 37.50 | 2,000 | -0.09(-0.25%) |
Feb 17, 2023 | 37.59 | 37.86 | 37.28 | 37.59 | 1,498 | +0.15(+0.41%) |
Feb 16, 2023 | 37.74 | 37.88 | 37.11 | 37.44 | 22,067 | +0.11(+0.31%) |
Feb 15, 2023 | 37.83 | 37.83 | 37.08 | 37.33 | 5,003 | -0.95(-2.49%) |
Feb 14, 2023 | 37.68 | 38.28 | 37.68 | 38.28 | 484 | +0.05(+0.14%) |
Feb 13, 2023 | 37.50 | 38.23 | 37.50 | 38.23 | 940 | -0.38(-0.98%) |
Feb 10, 2023 | 37.97 | 39.00 | 37.97 | 38.61 | 2,249 | -0.08(-0.22%) |
Feb 09, 2023 | 39.79 | 39.88 | 38.58 | 38.69 | 15,119 | -0.22(-0.56%) |
Feb 08, 2023 | 38.90 | 38.97 | 38.83 | 38.91 | 1,272 | +0.30(+0.77%) |
Feb 07, 2023 | 38.31 | 39.28 | 38.31 | 38.61 | 8,088 | +0.09(+0.23%) |
Feb 06, 2023 | 38.31 | 38.69 | 38.31 | 38.52 | 8,808 | +0.04(+0.10%) |
Feb 03, 2023 | 39.03 | 39.05 | 38.28 | 38.48 | 6,545 | -1.96(-4.84%) |
Feb 02, 2023 | 42.20 | 42.20 | 40.33 | 40.44 | 3,935 | -1.70(-4.03%) |
Feb 01, 2023 | 41.48 | 42.13 | 40.54 | 42.13 | 8,497 | +0.98(+2.38%) |
Jan 31, 2023 | 40.85 | 41.48 | 40.63 | 41.16 | 4,278 | +0.15(+0.35%) |
Jan 30, 2023 | 40.70 | 41.01 | 40.70 | 41.01 | 3,641 | -0.03(-0.07%) |
Jan 27, 2023 | 40.86 | 41.20 | 40.86 | 41.04 | 1,659 | -0.30(-0.73%) |
Jan 26, 2023 | 41.82 | 41.84 | 41.01 | 41.34 | 11,346 | -0.52(-1.24%) |
Jan 25, 2023 | 41.49 | 42.01 | 41.49 | 41.86 | 4,249 | +0.25(+0.61%) |
Jan 24, 2023 | 40.92 | 41.86 | 40.92 | 41.60 | 1,754 | +0.33(+0.81%) |
Jan 23, 2023 | 40.63 | 41.38 | 40.63 | 41.27 | 3,604 | +0.25(+0.61%) |
Jan 20, 2023 | 41.01 | 41.32 | 41.00 | 41.02 | 4,191 | -0.10(-0.24%) |
Jan 19, 2023 | 40.36 | 41.14 | 40.36 | 41.12 | 3,803 | +1.02(+2.53%) |
Jan 18, 2023 | 40.73 | 41.23 | 40.00 | 40.10 | 2,950 | -0.35(-0.85%) |
Jan 17, 2023 | 40.83 | 40.86 | 40.27 | 40.45 | 1,608 | -0.56(-1.36%) |
Jan 13, 2023 | 40.07 | 42.02 | 40.07 | 41.01 | 3,706 | +1.01(+2.52%) |
Jan 12, 2023 | 39.69 | 40.00 | 39.21 | 40.00 | 11,265 | +0.69(+1.74%) |
Jan 11, 2023 | 39.35 | 39.35 | 39.00 | 39.31 | 2,922 | +0.12(+0.32%) |
Jan 10, 2023 | 39.16 | 39.60 | 39.03 | 39.19 | 9,128 | +0.21(+0.53%) |
Jan 09, 2023 | 39.28 | 39.30 | 38.50 | 38.98 | 8,845 | -0.06(-0.15%) |
Jan 06, 2023 | 38.27 | 39.29 | 38.25 | 39.04 | 5,974 | +1.50(+3.99%) |
Jan 05, 2023 | 37.96 | 38.06 | 37.17 | 37.54 | 8,285 | -0.86(-2.23%) |
Jan 04, 2023 | 38.23 | 38.69 | 38.11 | 38.40 | 8,561 | +0.75(+2.00%) |
Jan 03, 2023 | 38.01 | 38.13 | 37.19 | 37.65 | 14,595 | +0.42(+1.12%) |
Dec 30, 2022 | 36.86 | 37.28 | 36.85 | 37.23 | 4,323 | +0.55(+1.50%) |
Dec 29, 2022 | 36.27 | 37.40 | 36.27 | 36.68 | 3,596 | +0.29(+0.80%) |
Dec 28, 2022 | 36.67 | 37.19 | 36.05 | 36.39 | 6,188 | -0.27(-0.74%) |
Dec 27, 2022 | 36.31 | 37.60 | 36.31 | 36.66 | 13,464 | +0.52(+1.44%) |
Dec 23, 2022 | 37.25 | 37.25 | 35.97 | 36.14 | 2,193 | +0.36(+0.99%) |
Dec 22, 2022 | 36.13 | 36.26 | 35.55 | 35.78 | 3,646 | -1.00(-2.71%) |
Dec 21, 2022 | 36.95 | 37.00 | 36.58 | 36.78 | 1,695 | -0.06(-0.18%) |
Dec 20, 2022 | 36.92 | 37.03 | 36.75 | 36.84 | 3,509 | +1.25(+3.51%) |
Dec 19, 2022 | 35.79 | 36.37 | 35.27 | 35.60 | 7,966 | -0.34(-0.94%) |
Dec 16, 2022 | 35.53 | 35.93 | 35.53 | 35.93 | 3,729 | +0.52(+1.48%) |
Dec 15, 2022 | 35.57 | 35.66 | 35.00 | 35.41 | 9,281 | -1.14(-3.12%) |
Dec 14, 2022 | 36.82 | 36.82 | 36.55 | 36.55 | 522 | -0.16(-0.44%) |
Dec 13, 2022 | 37.58 | 37.58 | 36.55 | 36.71 | 2,752 | +1.12(+3.15%) |
Dec 12, 2022 | 36.47 | 36.47 | 35.34 | 35.59 | 17,064 | -0.78(-2.15%) |
Dec 09, 2022 | 36.09 | 36.39 | 35.92 | 36.37 | 2,584 | +0.43(+1.21%) |
Dec 08, 2022 | 35.88 | 35.94 | 35.63 | 35.94 | 2,023 | +0.05(+0.15%) |
Dec 07, 2022 | 36.28 | 36.29 | 35.58 | 35.88 | 1,103 | +0.47(+1.32%) |
Dec 06, 2022 | 35.25 | 35.42 | 35.07 | 35.42 | 1,259 | -0.04(-0.11%) |
Dec 05, 2022 | 36.23 | 36.23 | 35.07 | 35.46 | 2,259 | -0.77(-2.13%) |
Dec 02, 2022 | 36.41 | 36.41 | 35.71 | 36.23 | 5,061 | -0.17(-0.47%) |
Dec 01, 2022 | 36.34 | 36.48 | 36.10 | 36.40 | 17,708 | +1.20(+3.42%) |
Nov 30, 2022 | 35.45 | 35.45 | 34.39 | 35.20 | 2,112 | +0.59(+1.69%) |
Nov 29, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 347 | +0.54(+1.58%) |
Nov 28, 2022 | 34.43 | 34.59 | 34.02 | 34.07 | 24,015 | -0.65(-1.88%) |
Nov 25, 2022 | 34.25 | 34.88 | 34.25 | 34.72 | 36,639 | +0.03(+0.10%) |
Nov 23, 2022 | 35.03 | 35.03 | 34.14 | 34.69 | 1,312 | +0.40(+1.15%) |
Nov 22, 2022 | 34.20 | 35.05 | 33.79 | 34.29 | 15,216 | -0.24(-0.68%) |
Nov 21, 2022 | 34.24 | 34.99 | 33.90 | 34.53 | 35,175 | +0.24(+0.70%) |
Nov 18, 2022 | 35.49 | 35.49 | 34.29 | 34.29 | 5,788 | -0.69(-1.97%) |
Nov 17, 2022 | 35.29 | 36.50 | 34.61 | 34.98 | 71,217 | -0.51(-1.45%) |
Nov 16, 2022 | 35.60 | 35.84 | 35.32 | 35.49 | 1,970 | -0.02(-0.05%) |
Nov 15, 2022 | 35.49 | 35.51 | 35.11 | 35.51 | 3,288 | +0.00(+0.00%) |
Nov 14, 2022 | 35.44 | 35.51 | 35.01 | 35.51 | 1,882 | +0.23(+0.65%) |
Nov 11, 2022 | 34.50 | 35.63 | 34.50 | 35.28 | 9,784 | +0.72(+2.08%) |
Nov 10, 2022 | 34.05 | 34.66 | 34.05 | 34.56 | 6,281 | +1.67(+5.08%) |
Nov 09, 2022 | 33.20 | 33.20 | 32.72 | 32.89 | 6,440 | -0.22(-0.65%) |
Nov 08, 2022 | 31.77 | 33.93 | 31.77 | 33.11 | 4,323 | +1.37(+4.32%) |
Nov 07, 2022 | 31.89 | 32.05 | 31.73 | 31.73 | 1,534 | -0.25(-0.80%) |
Nov 04, 2022 | 31.35 | 32.09 | 31.32 | 31.99 | 7,500 | +1.92(+6.39%) |
Nov 03, 2022 | 29.51 | 30.34 | 29.50 | 30.07 | 3,235 | -0.34(-1.11%) |
Nov 02, 2022 | 31.06 | 31.50 | 30.41 | 30.41 | 5,710 | -0.39(-1.28%) |
Nov 01, 2022 | 30.60 | 30.88 | 30.60 | 30.80 | 2,680 | +0.62(+2.05%) |
Oct 31, 2022 | 30.26 | 30.50 | 30.18 | 30.18 | 8,125 | -0.57(-1.85%) |
Oct 28, 2022 | 30.83 | 30.83 | 30.40 | 30.75 | 7,181 | -0.55(-1.76%) |
Oct 27, 2022 | 31.72 | 31.72 | 31.10 | 31.30 | 4,092 | -0.29(-0.92%) |
Oct 26, 2022 | 31.61 | 31.64 | 31.41 | 31.59 | 4,588 | +0.25(+0.81%) |
Oct 25, 2022 | 30.98 | 31.35 | 30.93 | 31.34 | 3,973 | +0.45(+1.46%) |
Oct 24, 2022 | 31.39 | 31.39 | 30.79 | 30.89 | 2,197 | -0.20(-0.66%) |
Oct 21, 2022 | 30.19 | 31.23 | 30.19 | 31.09 | 6,846 | +1.11(+3.69%) |
Oct 20, 2022 | 30.83 | 30.84 | 29.98 | 29.98 | 4,342 | -0.23(-0.74%) |
Oct 19, 2022 | 30.51 | 30.51 | 30.06 | 30.21 | 1,252 | -1.13(-3.62%) |
Oct 18, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 72 | +0.41(+1.34%) |
Oct 17, 2022 | 32.03 | 32.19 | 30.76 | 30.93 | 2,538 | +0.24(+0.78%) |
Oct 14, 2022 | 31.16 | 31.81 | 30.53 | 30.69 | 2,873 | -1.16(-3.64%) |
Oct 13, 2022 | 30.83 | 32.00 | 30.83 | 31.85 | 5,920 | -0.05(-0.16%) |
Oct 12, 2022 | 31.68 | 31.95 | 31.64 | 31.90 | 7,921 | +0.17(+0.54%) |
Oct 11, 2022 | 31.68 | 32.26 | 31.50 | 31.73 | 6,913 | -0.03(-0.11%) |
Oct 10, 2022 | 31.83 | 31.83 | 31.52 | 31.76 | 7,218 | -0.92(-2.81%) |
Oct 07, 2022 | 32.90 | 32.90 | 32.66 | 32.68 | 14,260 | -0.72(-2.16%) |
Oct 06, 2022 | 33.30 | 33.50 | 33.17 | 33.40 | 3,101 | -0.37(-1.10%) |
Oct 05, 2022 | 33.45 | 34.17 | 33.00 | 33.77 | 5,417 | -0.23(-0.68%) |
Oct 04, 2022 | 33.33 | 34.48 | 33.30 | 34.00 | 16,516 | +1.10(+3.34%) |
Oct 03, 2022 | 31.57 | 33.00 | 31.57 | 32.90 | 23,179 | +1.56(+4.96%) |
Sep 30, 2022 | 31.75 | 32.00 | 31.23 | 31.34 | 12,034 | -0.41(-1.28%) |
Sep 29, 2022 | 31.45 | 31.75 | 31.01 | 31.75 | 5,307 | +0.20(+0.64%) |
Sep 28, 2022 | 30.77 | 31.74 | 30.77 | 31.55 | 23,696 | +1.29(+4.26%) |
Sep 27, 2022 | 30.33 | 30.50 | 30.15 | 30.26 | 1,067 | +0.05(+0.17%) |
Sep 26, 2022 | 30.66 | 31.09 | 29.38 | 30.21 | 6,119 | -0.43(-1.42%) |
Sep 23, 2022 | 30.77 | 31.14 | 30.64 | 30.64 | 20,140 | -1.40(-4.38%) |
Sep 22, 2022 | 32.01 | 32.08 | 31.75 | 32.04 | 3,879 | -0.06(-0.19%) |
Sep 21, 2022 | 31.59 | 32.53 | 31.59 | 32.11 | 6,524 | +0.56(+1.78%) |
Sep 20, 2022 | 31.69 | 31.76 | 31.41 | 31.54 | 6,138 | -0.59(-1.84%) |
Sep 19, 2022 | 31.44 | 32.13 | 31.44 | 32.13 | 3,361 | +0.01(+0.03%) |
Sep 16, 2022 | 31.03 | 32.48 | 31.03 | 32.12 | 10,418 | +0.63(+1.99%) |
Sep 15, 2022 | 32.20 | 32.50 | 31.41 | 31.50 | 14,778 | -1.25(-3.83%) |
Sep 14, 2022 | 33.04 | 33.04 | 32.75 | 32.75 | 370 | -0.30(-0.92%) |
Sep 13, 2022 | 32.93 | 33.23 | 32.93 | 33.06 | 2,697 | -0.86(-2.55%) |
Sep 12, 2022 | 34.11 | 34.11 | 33.92 | 33.92 | 1,465 | +0.34(+1.01%) |
Sep 09, 2022 | 33.48 | 33.75 | 33.48 | 33.58 | 3,699 | +0.35(+1.05%) |
Sep 08, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 346 | -0.42(-1.25%) |
Sep 07, 2022 | 32.83 | 33.67 | 32.83 | 33.65 | 2,700 | +0.70(+2.12%) |
Sep 06, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 2,847 | -0.38(-1.13%) |
Sep 02, 2022 | 33.11 | 33.72 | 33.11 | 33.33 | 7,391 | +0.58(+1.77%) |
Sep 01, 2022 | 32.71 | 32.86 | 32.47 | 32.75 | 13,565 | -0.76(-2.28%) |
Aug 31, 2022 | 33.77 | 33.80 | 33.38 | 33.51 | 1,396 | -0.41(-1.21%) |
Aug 30, 2022 | 34.24 | 34.24 | 33.81 | 33.92 | 8,589 | -0.55(-1.60%) |
Aug 29, 2022 | 34.46 | 34.74 | 34.45 | 34.48 | 2,832 | +0.00(+0.00%) |
Aug 26, 2022 | 34.52 | 34.52 | 34.37 | 34.48 | 4,667 | -0.81(-2.28%) |
Aug 25, 2022 | 35.49 | 35.49 | 35.13 | 35.28 | 1,423 | +0.19(+0.54%) |
Aug 24, 2022 | 34.85 | 35.14 | 34.80 | 35.09 | 4,564 | +0.19(+0.55%) |
Aug 23, 2022 | 34.85 | 35.09 | 34.85 | 34.90 | 2,826 | +0.48(+1.39%) |
Aug 22, 2022 | 34.38 | 34.49 | 34.38 | 34.42 | 4,081 | -0.43(-1.24%) |
Aug 19, 2022 | 35.02 | 35.02 | 34.84 | 34.85 | 985 | -0.52(-1.46%) |
Aug 18, 2022 | 35.75 | 35.75 | 35.37 | 35.37 | 1,026 | -0.29(-0.80%) |
Aug 17, 2022 | 35.90 | 35.90 | 35.35 | 35.65 | 4,796 | -0.47(-1.31%) |
Aug 16, 2022 | 36.01 | 36.12 | 36.01 | 36.12 | 1,463 | -0.08(-0.21%) |
Aug 15, 2022 | 36.30 | 36.34 | 36.02 | 36.20 | 7,131 | -0.99(-2.66%) |
Aug 12, 2022 | 36.99 | 37.19 | 36.99 | 37.19 | 645 | +0.68(+1.86%) |
Aug 11, 2022 | 36.62 | 36.62 | 36.51 | 36.51 | 1,789 | -0.21(-0.57%) |
Aug 10, 2022 | 36.83 | 37.01 | 36.72 | 36.72 | 1,879 | -0.20(-0.54%) |
Aug 09, 2022 | 36.98 | 37.00 | 36.79 | 36.92 | 1,745 | +0.27(+0.75%) |
Aug 08, 2022 | 36.33 | 36.65 | 36.33 | 36.64 | 1,863 | +0.54(+1.49%) |
Aug 05, 2022 | 35.63 | 36.19 | 35.63 | 36.11 | 3,916 | -0.77(-2.09%) |
Aug 04, 2022 | 36.59 | 36.95 | 36.44 | 36.88 | 10,425 | +1.16(+3.25%) |
Aug 03, 2022 | 35.72 | 35.91 | 35.35 | 35.72 | 8,452 | +0.21(+0.58%) |
Aug 02, 2022 | 36.25 | 36.42 | 35.51 | 35.51 | 20,114 | -0.43(-1.20%) |
Aug 01, 2022 | 35.81 | 36.17 | 35.79 | 35.94 | 12,163 | +0.15(+0.41%) |
Jul 29, 2022 | 35.30 | 36.52 | 35.29 | 35.79 | 4,821 | +0.49(+1.40%) |
Jul 28, 2022 | 34.84 | 35.43 | 34.84 | 35.30 | 12,243 | +0.86(+2.50%) |
Jul 27, 2022 | 33.65 | 34.69 | 33.60 | 34.44 | 2,538 | +0.68(+2.01%) |
Jul 26, 2022 | 33.86 | 33.86 | 33.65 | 33.76 | 4,858 | -0.06(-0.17%) |
Jul 25, 2022 | 33.75 | 33.86 | 33.75 | 33.82 | 7,300 | -0.20(-0.58%) |
Jul 22, 2022 | 34.03 | 34.67 | 33.93 | 34.02 | 7,406 | +0.19(+0.57%) |
Jul 21, 2022 | 33.02 | 33.82 | 33.02 | 33.82 | 4,803 | +0.96(+2.92%) |
Jul 20, 2022 | 33.65 | 33.65 | 32.86 | 32.86 | 2,934 | -0.61(-1.83%) |
Jul 19, 2022 | 33.48 | 33.66 | 33.48 | 33.48 | 1,456 | +0.15(+0.44%) |
Jul 18, 2022 | 33.92 | 33.92 | 33.28 | 33.33 | 8,738 | +0.11(+0.34%) |
Jul 15, 2022 | 33.33 | 33.34 | 33.02 | 33.22 | 6,402 | -0.20(-0.61%) |
Jul 14, 2022 | 33.37 | 33.50 | 33.02 | 33.42 | 6,221 | -0.93(-2.72%) |
Jul 13, 2022 | 34.11 | 34.92 | 34.07 | 34.35 | 7,269 | +0.29(+0.86%) |
Jul 12, 2022 | 34.34 | 34.34 | 34.04 | 34.06 | 3,097 | -0.32(-0.94%) |
Jul 11, 2022 | 34.55 | 34.73 | 34.34 | 34.38 | 8,611 | -0.38(-1.09%) |
Jul 08, 2022 | 34.73 | 35.09 | 34.72 | 34.77 | 5,601 | +0.04(+0.12%) |
Jul 07, 2022 | 34.79 | 35.04 | 34.71 | 34.72 | 4,872 | +0.04(+0.12%) |
Jul 06, 2022 | 35.57 | 35.61 | 34.38 | 34.68 | 4,549 | -1.15(-3.22%) |
Jul 05, 2022 | 36.98 | 37.01 | 35.73 | 35.84 | 34,680 | -1.67(-4.46%) |
Jul 01, 2022 | 36.80 | 37.66 | 36.80 | 37.51 | 16,760 | +0.11(+0.30%) |
Jun 30, 2022 | 37.97 | 38.07 | 36.88 | 37.40 | 32,786 | -0.67(-1.77%) |
Jun 29, 2022 | 38.49 | 38.49 | 38.07 | 38.07 | 591 | -0.04(-0.10%) |
Jun 28, 2022 | 38.25 | 38.25 | 38.11 | 38.11 | 1,008 | -0.12(-0.30%) |
Jun 27, 2022 | 38.48 | 38.48 | 38.22 | 38.23 | 3,541 | -0.01(-0.04%) |
Jun 24, 2022 | 38.26 | 38.60 | 38.22 | 38.24 | 23,097 | -0.16(-0.42%) |
Jun 23, 2022 | 38.88 | 38.88 | 38.31 | 38.40 | 2,190 | -0.50(-1.29%) |
Jun 22, 2022 | 38.97 | 39.31 | 38.90 | 38.90 | 4,487 | +0.32(+0.82%) |
Jun 21, 2022 | 38.72 | 39.11 | 38.56 | 38.58 | 16,397 | -0.34(-0.87%) |
Jun 17, 2022 | 39.08 | 39.11 | 38.85 | 38.92 | 4,836 | -0.61(-1.54%) |
Jun 16, 2022 | 38.46 | 39.54 | 38.41 | 39.53 | 12,180 | +0.84(+2.17%) |
Jun 15, 2022 | 38.40 | 39.00 | 37.95 | 38.69 | 14,077 | +1.08(+2.87%) |
Jun 14, 2022 | 37.99 | 38.11 | 37.46 | 37.61 | 10,011 | -0.61(-1.60%) |
Jun 13, 2022 | 38.75 | 38.81 | 38.12 | 38.22 | 19,861 | -2.22(-5.49%) |
Jun 10, 2022 | 38.52 | 40.50 | 38.52 | 40.44 | 11,504 | +1.12(+2.86%) |
Jun 09, 2022 | 39.47 | 39.47 | 38.99 | 39.32 | 7,860 | -0.22(-0.56%) |
Jun 08, 2022 | 39.78 | 39.78 | 39.54 | 39.54 | 1,326 | -0.07(-0.19%) |
Jun 07, 2022 | 39.53 | 39.61 | 39.46 | 39.61 | 5,384 | +0.51(+1.31%) |
Jun 06, 2022 | 39.47 | 39.47 | 39.02 | 39.10 | 5,806 | -0.38(-0.98%) |
Jun 03, 2022 | 40.04 | 40.05 | 39.39 | 39.48 | 18,505 | -0.83(-2.05%) |
Jun 02, 2022 | 40.05 | 40.33 | 39.92 | 40.31 | 38,309 | +0.94(+2.40%) |