Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 338 | -0.22(-0.62%) |
May 29, 2023 | 35.50 | 35.50 | 163 | +0.10(+0.28%) | ||
May 26, 2023 | 35.32 | 35.40 | 35.28 | 35.40 | 4,694 | +0.48(+1.37%) |
May 25, 2023 | 34.83 | 35.00 | 34.83 | 34.92 | 3,156 | +0.16(+0.46%) |
May 24, 2023 | 34.60 | 34.78 | 34.60 | 34.76 | 878 | -0.22(-0.63%) |
May 23, 2023 | 35.15 | 35.26 | 34.98 | 34.98 | 10,807 | -0.29(-0.82%) |
May 19, 2023 | 35.27 | 0 | -0.07(-0.20%) | |||
May 18, 2023 | 35.16 | 35.34 | 35.14 | 35.34 | 4,719 | +0.34(+0.97%) |
May 17, 2023 | 34.67 | 35.03 | 34.67 | 35.00 | 1,739 | +0.28(+0.81%) |
May 16, 2023 | 34.65 | 34.72 | 34.65 | 34.72 | 531 | -0.10(-0.29%) |
May 15, 2023 | 34.71 | 34.82 | 34.71 | 34.82 | 710 | +0.15(+0.43%) |
May 12, 2023 | 34.62 | 34.67 | 34.50 | 34.67 | 10,707 | -0.03(-0.09%) |
May 11, 2023 | 34.80 | 34.80 | 34.56 | 34.70 | 1,917 | -0.09(-0.26%) |
May 10, 2023 | 34.86 | 34.86 | 34.59 | 34.79 | 2,355 | +0.11(+0.32%) |
May 09, 2023 | 34.61 | 34.72 | 34.61 | 34.68 | 768 | -0.12(-0.34%) |
May 08, 2023 | 34.76 | 34.81 | 34.76 | 34.80 | 23,823 | +0.58(+1.69%) |
May 04, 2023 | 34.22 | 36 | -0.23(-0.67%) | |||
May 03, 2023 | 34.66 | 34.74 | 34.45 | 34.45 | 1,555 | -0.18(-0.52%) |
May 02, 2023 | 34.46 | 34.65 | 34.46 | 34.63 | 5,647 | -0.41(-1.17%) |
May 01, 2023 | 35.08 | 35.08 | 35.04 | 35.04 | 578 | +0.04(+0.11%) |
Apr 28, 2023 | 34.59 | 35.01 | 34.59 | 35.00 | 3,966 | +0.24(+0.69%) |
Apr 27, 2023 | 34.33 | 34.77 | 34.33 | 34.76 | 2,137 | +0.67(+1.97%) |
Apr 26, 2023 | 34.26 | 34.40 | 34.09 | 34.09 | 3,214 | -0.41(-1.19%) |
Apr 25, 2023 | 34.72 | 34.72 | 34.50 | 34.50 | 1,281 | -0.36(-1.03%) |
Apr 24, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 127 | +0.03(+0.09%) |
Apr 21, 2023 | 34.71 | 34.83 | 34.70 | 34.83 | 1,020 | +0.02(+0.06%) |
Apr 20, 2023 | 34.82 | 34.92 | 34.76 | 34.81 | 2,407 | -0.23(-0.66%) |
Apr 19, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 643 | +0.13(+0.37%) |
Apr 18, 2023 | 35.00 | 35.00 | 34.91 | 34.91 | 1,807 | -0.04(-0.11%) |
Apr 17, 2023 | 34.87 | 34.95 | 34.79 | 34.95 | 412 | +0.14(+0.40%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.65 | 34.81 | 2,433 | -0.14(-0.40%) |
Apr 13, 2023 | 34.72 | 34.95 | 34.63 | 34.95 | 3,058 | +0.31(+0.89%) |
Apr 12, 2023 | 34.79 | 34.80 | 34.64 | 34.64 | 1,631 | -0.01(-0.03%) |
Apr 11, 2023 | 34.73 | 34.73 | 34.63 | 34.65 | 463 | +0.09(+0.26%) |
Apr 10, 2023 | 34.36 | 34.56 | 34.36 | 34.56 | 687 | +0.03(+0.09%) |
Apr 06, 2023 | 34.53 | 0 | +0.18(+0.52%) | |||
Apr 05, 2023 | 34.40 | 34.40 | 34.33 | 34.35 | 5,593 | -0.25(-0.72%) |
Apr 04, 2023 | 34.56 | 34.60 | 34.56 | 34.60 | 1,204 | -0.19(-0.55%) |
Apr 03, 2023 | 34.76 | 34.84 | 34.61 | 34.79 | 3,313 | +0.19(+0.55%) |
Mar 31, 2023 | 34.20 | 34.67 | 34.20 | 34.60 | 2,981 | +0.47(+1.38%) |
Mar 30, 2023 | 34.18 | 34.21 | 34.09 | 34.13 | 2,000 | +0.19(+0.56%) |
Mar 29, 2023 | 33.86 | 33.94 | 33.86 | 33.94 | 1,175 | +0.45(+1.34%) |
Mar 28, 2023 | 33.52 | 33.52 | 33.47 | 33.49 | 2,145 | -0.13(-0.39%) |
Mar 27, 2023 | 33.59 | 33.70 | 33.56 | 33.62 | 11,394 | +0.27(+0.81%) |
Mar 24, 2023 | 33.15 | 33.35 | 33.15 | 33.35 | 1,465 | +0.09(+0.27%) |
Mar 23, 2023 | 33.53 | 33.68 | 33.19 | 33.26 | 4,022 | -0.62(-1.83%) |
Mar 22, 2023 | 33.81 | 34.00 | 33.78 | 33.88 | 2,027 | +0.03(+0.09%) |
Mar 21, 2023 | 33.89 | 33.89 | 33.80 | 33.85 | 1,595 | +0.45(+1.35%) |
Mar 20, 2023 | 33.30 | 33.46 | 33.30 | 33.40 | 1,633 | +0.24(+0.72%) |
Mar 17, 2023 | 33.47 | 33.47 | 33.16 | 33.16 | 940 | -0.45(-1.34%) |
Mar 16, 2023 | 33.10 | 33.61 | 33.10 | 33.61 | 2,807 | +0.64(+1.94%) |
Mar 15, 2023 | 32.83 | 33.05 | 32.79 | 32.97 | 5,553 | -0.41(-1.23%) |
Mar 14, 2023 | 33.40 | 33.45 | 33.38 | 33.38 | 895 | +0.53(+1.61%) |
Mar 13, 2023 | 32.43 | 32.94 | 32.43 | 32.85 | 10,369 | +0.11(+0.34%) |
Mar 10, 2023 | 33.28 | 33.28 | 32.74 | 32.74 | 4,013 | -0.71(-2.12%) |
Mar 09, 2023 | 34.10 | 34.10 | 33.44 | 33.45 | 6,328 | -0.64(-1.88%) |
Mar 08, 2023 | 34.00 | 34.13 | 33.93 | 34.09 | 1,905 | +0.01(+0.03%) |
Mar 07, 2023 | 34.21 | 34.21 | 34.05 | 34.08 | 5,856 | -0.45(-1.30%) |
Mar 06, 2023 | 34.75 | 34.75 | 34.53 | 34.53 | 1,894 | -0.02(-0.06%) |
Mar 03, 2023 | 34.29 | 34.56 | 34.29 | 34.55 | 13,450 | +0.53(+1.56%) |
Mar 02, 2023 | 33.70 | 34.02 | 33.70 | 34.02 | 873 | +0.28(+0.83%) |
Mar 01, 2023 | 33.84 | 33.84 | 33.74 | 33.74 | 2,808 | -0.19(-0.56%) |
Feb 28, 2023 | 34.04 | 34.08 | 33.93 | 33.93 | 1,147 | -0.07(-0.21%) |
Feb 27, 2023 | 34.18 | 34.32 | 34.00 | 34.00 | 3,218 | +0.09(+0.27%) |
Feb 24, 2023 | 33.99 | 33.99 | 33.78 | 33.91 | 7,253 | -0.43(-1.25%) |
Feb 23, 2023 | 34.26 | 34.37 | 33.90 | 34.34 | 1,474 | +0.27(+0.79%) |
Feb 22, 2023 | 34.20 | 34.20 | 34.02 | 34.07 | 1,209 | -0.13(-0.38%) |
Feb 21, 2023 | 34.56 | 34.59 | 34.16 | 34.20 | 9,676 | -0.65(-1.87%) |
Feb 17, 2023 | 34.85 | 0 | -0.39(-1.11%) | |||
Feb 16, 2023 | 34.90 | 35.32 | 34.90 | 35.24 | 4,209 | -0.16(-0.45%) |
Feb 15, 2023 | 35.01 | 35.41 | 35.01 | 35.40 | 22,929 | +0.10(+0.28%) |
Feb 14, 2023 | 35.00 | 35.32 | 35.00 | 35.30 | 2,748 | +0.08(+0.23%) |
Feb 13, 2023 | 34.99 | 35.24 | 34.93 | 35.22 | 3,764 | +0.41(+1.18%) |
Feb 10, 2023 | 34.74 | 34.81 | 34.59 | 34.81 | 2,734 | -0.07(-0.20%) |
Feb 09, 2023 | 34.89 | 34.89 | 34.73 | 34.88 | 3,039 | -0.21(-0.60%) |
Feb 08, 2023 | 35.12 | 35.24 | 35.09 | 35.09 | 1,489 | -0.32(-0.90%) |
Feb 07, 2023 | 35.00 | 35.45 | 34.90 | 35.41 | 1,496 | +0.34(+0.97%) |
Feb 06, 2023 | 35.10 | 35.15 | 34.99 | 35.07 | 10,369 | -0.16(-0.45%) |
Feb 03, 2023 | 35.30 | 35.37 | 35.23 | 35.23 | 4,068 | -0.34(-0.96%) |
Feb 02, 2023 | 35.49 | 35.71 | 35.43 | 35.57 | 16,689 | +0.59(+1.69%) |
Feb 01, 2023 | 34.69 | 35.18 | 34.26 | 34.98 | 81,703 | +0.47(+1.36%) |
Jan 31, 2023 | 34.19 | 34.51 | 34.19 | 34.51 | 395 | +0.27(+0.79%) |
Jan 30, 2023 | 34.47 | 34.47 | 34.22 | 34.24 | 5,874 | -0.41(-1.18%) |
Jan 27, 2023 | 34.52 | 34.79 | 34.52 | 34.65 | 1,473 | +0.24(+0.70%) |
Jan 26, 2023 | 34.26 | 34.43 | 34.18 | 34.41 | 5,792 | +0.35(+1.03%) |
Jan 25, 2023 | 33.87 | 34.06 | 33.87 | 34.06 | 1,336 | -0.09(-0.26%) |
Jan 24, 2023 | 33.98 | 34.21 | 33.98 | 34.15 | 8,192 | +0.07(+0.21%) |
Jan 23, 2023 | 33.76 | 34.22 | 33.76 | 34.08 | 16,651 | +0.31(+0.92%) |
Jan 20, 2023 | 33.34 | 33.77 | 33.34 | 33.77 | 3,936 | +0.46(+1.38%) |
Jan 19, 2023 | 33.12 | 33.31 | 33.07 | 33.31 | 8,926 | -0.20(-0.60%) |
Jan 18, 2023 | 34.00 | 34.10 | 33.51 | 33.51 | 13,547 | -0.47(-1.38%) |
Jan 17, 2023 | 33.93 | 34.13 | 33.93 | 33.98 | 3,731 | +0.08(+0.24%) |
Jan 16, 2023 | 34.12 | 34.12 | 33.90 | 33.90 | 5,115 | -0.13(-0.38%) |
Jan 13, 2023 | 33.67 | 34.04 | 33.67 | 34.03 | 1,805 | +0.18(+0.53%) |
Jan 12, 2023 | 33.80 | 33.95 | 33.80 | 33.85 | 1,223 | +0.22(+0.65%) |
Jan 11, 2023 | 33.36 | 33.65 | 33.36 | 33.63 | 7,388 | +0.37(+1.11%) |
Jan 10, 2023 | 33.05 | 33.26 | 33.00 | 33.26 | 6,799 | +0.14(+0.42%) |
Jan 09, 2023 | 33.15 | 33.27 | 33.12 | 33.12 | 4,490 | +0.02(+0.06%) |
Jan 06, 2023 | 32.45 | 33.10 | 32.45 | 33.10 | 5,047 | +0.77(+2.38%) |
Jan 05, 2023 | 32.30 | 32.42 | 32.30 | 32.33 | 10,875 | -0.25(-0.77%) |
Jan 04, 2023 | 32.70 | 32.83 | 32.54 | 32.58 | 3,407 | +0.15(+0.46%) |
Jan 03, 2023 | 32.79 | 32.79 | 32.23 | 32.43 | 10,225 | -0.13(-0.40%) |
Dec 30, 2022 | 32.56 | 0 | -0.08(-0.25%) | |||
Dec 29, 2022 | 32.34 | 32.64 | 32.34 | 32.64 | 579 | +0.39(+1.21%) |
Dec 28, 2022 | 32.55 | 32.75 | 32.21 | 32.25 | 13,076 | -0.50(-1.53%) |
Dec 23, 2022 | 32.75 | 0 | +0.25(+0.77%) | |||
Dec 22, 2022 | 32.36 | 32.50 | 32.04 | 32.50 | 6,765 | -0.49(-1.49%) |
Dec 21, 2022 | 32.91 | 33.07 | 32.91 | 32.99 | 1,935 | +0.46(+1.41%) |
Dec 20, 2022 | 32.26 | 32.56 | 32.26 | 32.53 | 6,625 | +0.16(+0.49%) |
Dec 19, 2022 | 32.81 | 32.81 | 32.37 | 32.37 | 477 | -0.46(-1.40%) |
Dec 16, 2022 | 32.90 | 32.99 | 32.59 | 32.83 | 2,682 | -0.33(-1.00%) |
Dec 15, 2022 | 33.66 | 33.66 | 33.16 | 33.16 | 3,836 | -0.87(-2.56%) |
Dec 14, 2022 | 34.13 | 34.26 | 33.85 | 34.03 | 11,251 | -0.19(-0.56%) |
Dec 13, 2022 | 35.10 | 35.10 | 34.07 | 34.22 | 5,952 | +0.30(+0.88%) |
Dec 12, 2022 | 33.51 | 33.93 | 33.51 | 33.92 | 27,869 | +0.22(+0.65%) |
Dec 09, 2022 | 33.75 | 33.80 | 33.68 | 33.70 | 11,019 | -0.04(-0.12%) |
Dec 08, 2022 | 33.58 | 33.79 | 33.58 | 33.74 | 5,000 | +0.31(+0.93%) |
Dec 07, 2022 | 33.42 | 33.56 | 33.42 | 33.43 | 3,838 | -0.08(-0.24%) |
Dec 06, 2022 | 33.96 | 33.96 | 33.51 | 33.51 | 1,514 | -0.48(-1.41%) |
Dec 05, 2022 | 34.50 | 34.50 | 33.99 | 33.99 | 1,084 | -0.74(-2.13%) |
Dec 02, 2022 | 34.22 | 34.79 | 34.22 | 34.73 | 20,657 | -0.05(-0.14%) |
Dec 01, 2022 | 34.93 | 34.93 | 34.58 | 34.78 | 5,004 | +0.08(+0.23%) |
Nov 30, 2022 | 33.78 | 34.70 | 33.65 | 34.70 | 3,198 | +0.94(+2.78%) |
Nov 29, 2022 | 33.67 | 33.76 | 33.64 | 33.76 | 8,743 | +0.04(+0.12%) |
Nov 28, 2022 | 34.11 | 34.11 | 33.72 | 33.72 | 2,381 | -0.52(-1.52%) |
Nov 25, 2022 | 34.40 | 34.40 | 34.24 | 34.24 | 3,885 | -0.04(-0.12%) |
Nov 24, 2022 | 34.30 | 34.30 | 34.25 | 34.28 | 2,857 | +0.00(+0.00%) |
Nov 23, 2022 | 34.17 | 34.33 | 34.13 | 34.28 | 17,174 | +0.18(+0.53%) |
Nov 22, 2022 | 34.03 | 34.10 | 34.03 | 34.10 | 1,019 | +0.43(+1.28%) |
Nov 21, 2022 | 33.73 | 33.73 | 33.63 | 33.67 | 563 | -0.13(-0.38%) |
Nov 18, 2022 | 34.01 | 34.01 | 33.57 | 33.80 | 5,734 | +0.36(+1.08%) |
Nov 17, 2022 | 33.46 | 33.69 | 33.35 | 33.44 | 12,850 | -0.41(-1.21%) |
Nov 16, 2022 | 34.01 | 34.01 | 33.82 | 33.85 | 2,995 | -0.27(-0.79%) |
Nov 15, 2022 | 34.32 | 34.32 | 33.85 | 34.12 | 2,994 | +0.04(+0.12%) |
Nov 14, 2022 | 33.93 | 34.15 | 33.93 | 34.08 | 5,704 | -0.04(-0.12%) |
Nov 11, 2022 | 33.90 | 34.12 | 33.75 | 34.12 | 6,197 | +0.46(+1.37%) |
Nov 10, 2022 | 33.33 | 33.66 | 33.32 | 33.66 | 3,464 | +1.60(+4.99%) |
Nov 09, 2022 | 32.49 | 32.50 | 32.06 | 32.06 | 4,027 | -0.30(-0.93%) |
Nov 08, 2022 | 32.48 | 32.91 | 32.36 | 32.36 | 3,925 | -0.15(-0.46%) |
Nov 07, 2022 | 32.20 | 32.51 | 32.18 | 32.51 | 967 | +0.48(+1.50%) |
Nov 04, 2022 | 32.01 | 32.32 | 31.71 | 32.03 | 6,317 | +0.21(+0.66%) |
Nov 03, 2022 | 31.69 | 31.94 | 31.60 | 31.82 | 14,555 | -0.54(-1.67%) |
Nov 02, 2022 | 32.94 | 33.15 | 32.36 | 32.36 | 8,068 | -0.65(-1.97%) |
Nov 01, 2022 | 33.31 | 33.35 | 32.91 | 33.01 | 5,192 | -0.07(-0.21%) |
Oct 31, 2022 | 33.11 | 33.19 | 33.00 | 33.08 | 3,380 | -0.14(-0.42%) |
Oct 28, 2022 | 32.47 | 33.22 | 32.47 | 33.22 | 5,401 | +0.74(+2.28%) |
Oct 27, 2022 | 32.70 | 32.81 | 32.48 | 32.48 | 12,562 | -0.47(-1.43%) |
Oct 26, 2022 | 32.63 | 32.95 | 32.63 | 32.95 | 11,336 | +0.10(+0.30%) |
Oct 25, 2022 | 32.39 | 32.85 | 32.39 | 32.85 | 2,368 | +0.80(+2.50%) |
Oct 24, 2022 | 32.05 | 32.22 | 31.87 | 32.05 | 1,356 | +0.10(+0.31%) |
Oct 21, 2022 | 31.11 | 31.95 | 31.08 | 31.95 | 8,832 | +0.78(+2.50%) |
Oct 20, 2022 | 31.46 | 31.75 | 31.17 | 31.17 | 3,889 | -0.25(-0.80%) |
Oct 19, 2022 | 31.40 | 31.73 | 31.25 | 31.42 | 17,538 | -0.27(-0.85%) |
Oct 18, 2022 | 31.63 | 31.69 | 31.57 | 31.69 | 825 | +0.32(+1.02%) |
Oct 17, 2022 | 31.33 | 31.43 | 31.29 | 31.37 | 3,662 | +0.74(+2.42%) |
Oct 14, 2022 | 31.52 | 31.52 | 30.63 | 30.63 | 11,586 | -0.74(-2.36%) |
Oct 13, 2022 | 29.94 | 31.41 | 29.80 | 31.37 | 17,814 | +0.81(+2.65%) |
Oct 12, 2022 | 30.66 | 30.73 | 30.56 | 30.56 | 6,242 | -0.07(-0.23%) |
Oct 11, 2022 | 30.60 | 30.97 | 30.55 | 30.63 | 4,638 | -0.43(-1.38%) |
Oct 07, 2022 | 31.06 | 0 | -0.90(-2.82%) | |||
Oct 06, 2022 | 32.11 | 32.13 | 31.96 | 31.96 | 3,594 | -0.28(-0.87%) |
Oct 05, 2022 | 32.01 | 32.40 | 31.86 | 32.24 | 5,452 | -0.03(-0.09%) |
Oct 04, 2022 | 32.30 | 32.30 | 32.18 | 32.27 | 16,118 | +0.97(+3.10%) |
Oct 03, 2022 | 30.86 | 31.48 | 30.82 | 31.30 | 2,934 | +0.76(+2.49%) |
Sep 30, 2022 | 30.90 | 31.28 | 30.54 | 30.54 | 10,226 | -0.46(-1.48%) |
Sep 29, 2022 | 31.03 | 31.10 | 30.82 | 31.00 | 6,669 | -0.70(-2.21%) |
Sep 28, 2022 | 31.30 | 31.70 | 31.16 | 31.70 | 22,276 | +0.69(+2.23%) |
Sep 27, 2022 | 31.64 | 31.64 | 30.81 | 31.01 | 41,396 | -0.16(-0.51%) |
Sep 26, 2022 | 31.38 | 31.55 | 31.01 | 31.17 | 10,854 | -0.29(-0.92%) |
Sep 23, 2022 | 31.78 | 31.78 | 31.10 | 31.46 | 16,267 | -0.86(-2.66%) |
Sep 22, 2022 | 32.52 | 32.52 | 32.20 | 32.32 | 4,297 | -0.27(-0.83%) |
Sep 21, 2022 | 33.34 | 33.49 | 32.59 | 32.59 | 13,347 | -0.45(-1.36%) |
Sep 20, 2022 | 33.15 | 33.24 | 33.00 | 33.04 | 6,301 | -0.40(-1.20%) |
Sep 19, 2022 | 33.25 | 33.44 | 33.25 | 33.44 | 1,185 | +0.16(+0.48%) |
Sep 16, 2022 | 33.16 | 33.28 | 33.02 | 33.28 | 3,377 | -0.23(-0.69%) |
Sep 15, 2022 | 33.79 | 33.97 | 33.51 | 33.51 | 3,882 | -0.20(-0.59%) |
Sep 14, 2022 | 33.79 | 33.99 | 33.71 | 33.71 | 7,409 | -0.08(-0.24%) |
Sep 13, 2022 | 34.65 | 34.65 | 33.79 | 33.79 | 2,693 | -1.52(-4.30%) |
Sep 12, 2022 | 35.27 | 35.31 | 35.14 | 35.31 | 10,871 | +0.67(+1.93%) |
Sep 09, 2022 | 34.51 | 34.64 | 34.51 | 34.64 | 587 | +0.37(+1.08%) |
Sep 08, 2022 | 33.85 | 34.39 | 33.83 | 34.27 | 5,736 | +0.12(+0.35%) |
Sep 07, 2022 | 33.62 | 34.15 | 33.62 | 34.15 | 2,039 | +0.58(+1.73%) |
Sep 06, 2022 | 33.64 | 33.76 | 33.47 | 33.57 | 5,262 | -0.06(-0.18%) |
Sep 02, 2022 | 33.63 | 0 | -0.37(-1.09%) | |||
Sep 01, 2022 | 33.69 | 34.00 | 33.50 | 34.00 | 2,291 | -0.02(-0.06%) |
Aug 31, 2022 | 34.15 | 34.19 | 33.97 | 34.02 | 2,808 | -0.20(-0.58%) |
Aug 30, 2022 | 34.69 | 34.75 | 34.19 | 34.22 | 3,918 | -0.56(-1.61%) |
Aug 29, 2022 | 34.69 | 34.82 | 34.53 | 34.78 | 15,634 | -0.12(-0.34%) |
Aug 26, 2022 | 36.07 | 36.10 | 34.90 | 34.90 | 13,363 | -1.13(-3.14%) |
Aug 25, 2022 | 35.76 | 36.03 | 35.74 | 36.03 | 5,624 | +0.38(+1.07%) |
Aug 24, 2022 | 35.35 | 35.65 | 35.35 | 35.65 | 1,485 | +0.14(+0.39%) |
Aug 23, 2022 | 35.42 | 35.61 | 35.42 | 35.51 | 14,575 | +0.03(+0.08%) |
Aug 22, 2022 | 35.89 | 35.89 | 35.48 | 35.48 | 5,106 | -0.83(-2.29%) |
Aug 19, 2022 | 36.60 | 36.60 | 36.25 | 36.31 | 1,577 | -0.45(-1.22%) |
Aug 18, 2022 | 36.75 | 36.76 | 36.69 | 36.76 | 3,090 | -0.04(-0.11%) |
Aug 17, 2022 | 36.86 | 36.89 | 36.80 | 36.80 | 4,459 | -0.21(-0.57%) |
Aug 16, 2022 | 36.80 | 37.15 | 36.75 | 37.01 | 2,962 | +0.17(+0.46%) |
Aug 15, 2022 | 36.70 | 36.84 | 36.70 | 36.84 | 2,570 | +0.14(+0.38%) |
Aug 12, 2022 | 36.30 | 36.70 | 36.30 | 36.70 | 1,624 | +0.58(+1.61%) |
Aug 11, 2022 | 36.36 | 36.45 | 36.12 | 36.12 | 3,664 | -0.01(-0.03%) |
Aug 10, 2022 | 35.92 | 36.13 | 35.92 | 36.13 | 1,168 | +0.77(+2.18%) |
Aug 09, 2022 | 35.32 | 35.39 | 35.32 | 35.36 | 906 | -0.16(-0.45%) |
Aug 08, 2022 | 35.89 | 35.89 | 35.52 | 35.52 | 869 | +0.04(+0.11%) |
Aug 05, 2022 | 35.48 | 35.48 | 35.48 | 35.48 | 549 | -0.09(-0.25%) |
Aug 04, 2022 | 35.53 | 35.57 | 35.53 | 35.57 | 3,232 | -0.02(-0.06%) |
Aug 03, 2022 | 35.30 | 35.67 | 35.30 | 35.59 | 2,955 | +0.47(+1.34%) |
Aug 02, 2022 | 35.29 | 35.29 | 34.96 | 35.12 | 10,231 | -0.22(-0.62%) |
Jul 29, 2022 | 35.34 | 0 | +0.51(+1.46%) | |||
Jul 28, 2022 | 34.25 | 34.88 | 34.25 | 34.83 | 9,691 | +0.31(+0.90%) |
Jul 27, 2022 | 33.87 | 34.52 | 33.87 | 34.52 | 6,959 | +0.98(+2.92%) |
Jul 26, 2022 | 33.75 | 33.75 | 33.53 | 33.54 | 2,576 | -0.30(-0.89%) |
Jul 25, 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 258 | +0.01(+0.03%) |
Jul 22, 2022 | 34.30 | 34.30 | 33.76 | 33.83 | 1,000 | -0.41(-1.20%) |
Jul 21, 2022 | 33.83 | 34.24 | 33.83 | 34.24 | 10,129 | +0.25(+0.74%) |
Jul 20, 2022 | 33.81 | 34.04 | 33.78 | 33.99 | 3,802 | +0.32(+0.95%) |
Jul 19, 2022 | 33.08 | 33.69 | 33.08 | 33.67 | 11,633 | +0.78(+2.37%) |
Jul 18, 2022 | 33.22 | 33.31 | 32.89 | 32.89 | 2,856 | -0.05(-0.15%) |
Jul 15, 2022 | 32.72 | 32.95 | 32.68 | 32.94 | 6,137 | +0.62(+1.92%) |
Jul 14, 2022 | 32.28 | 32.33 | 31.94 | 32.32 | 6,813 | -0.24(-0.74%) |
Jul 13, 2022 | 32.29 | 32.69 | 32.29 | 32.56 | 4,373 | -0.02(-0.06%) |
Jul 12, 2022 | 32.96 | 33.00 | 32.58 | 32.58 | 3,671 | -0.34(-1.03%) |
Jul 11, 2022 | 33.05 | 33.15 | 32.92 | 32.92 | 4,054 | -0.47(-1.41%) |
Jul 08, 2022 | 33.41 | 33.48 | 33.25 | 33.39 | 8,428 | -0.05(-0.15%) |
Jul 07, 2022 | 33.31 | 33.44 | 33.30 | 33.44 | 7,302 | +0.48(+1.46%) |
Jul 06, 2022 | 32.76 | 32.97 | 32.60 | 32.96 | 7,913 | +0.21(+0.64%) |
Jul 05, 2022 | 32.06 | 32.76 | 32.06 | 32.75 | 5,533 | +0.10(+0.31%) |
Jul 04, 2022 | 32.65 | 32.66 | 32.64 | 32.65 | 2,851 | +0.31(+0.96%) |
Jun 30, 2022 | 32.34 | 0 | -0.25(-0.77%) | |||
Jun 29, 2022 | 32.69 | 32.69 | 32.48 | 32.59 | 14,183 | -0.15(-0.46%) |
Jun 28, 2022 | 33.50 | 33.50 | 32.73 | 32.74 | 4,473 | -0.65(-1.95%) |
Jun 27, 2022 | 33.47 | 33.47 | 33.39 | 33.39 | 1,566 | +0.03(+0.09%) |
Jun 24, 2022 | 32.83 | 33.36 | 32.83 | 33.36 | 4,746 | +0.87(+2.68%) |
Jun 23, 2022 | 32.39 | 32.49 | 32.12 | 32.49 | 7,484 | +0.14(+0.43%) |
Jun 22, 2022 | 31.77 | 32.45 | 31.77 | 32.35 | 4,231 | +0.13(+0.40%) |
Jun 21, 2022 | 32.02 | 32.28 | 32.00 | 32.22 | 4,874 | +0.34(+1.07%) |
Jun 20, 2022 | 31.72 | 31.89 | 31.72 | 31.88 | 9,423 | +0.39(+1.24%) |
Jun 17, 2022 | 31.44 | 31.67 | 31.25 | 31.49 | 9,325 | +0.28(+0.90%) |
Jun 16, 2022 | 31.36 | 31.47 | 31.15 | 31.21 | 11,240 | -1.30(-4.00%) |
Jun 15, 2022 | 32.46 | 32.76 | 32.15 | 32.51 | 4,444 | +0.53(+1.66%) |
Jun 14, 2022 | 32.30 | 32.30 | 31.78 | 31.98 | 8,857 | -0.15(-0.47%) |
Jun 13, 2022 | 32.67 | 32.73 | 32.04 | 32.13 | 8,999 | -1.38(-4.12%) |
Jun 10, 2022 | 34.05 | 34.05 | 33.51 | 33.51 | 7,914 | -1.14(-3.29%) |
Jun 09, 2022 | 35.20 | 35.29 | 34.65 | 34.65 | 6,006 | -0.76(-2.15%) |
Jun 08, 2022 | 35.71 | 35.71 | 35.39 | 35.41 | 2,480 | -0.43(-1.20%) |
Jun 07, 2022 | 35.22 | 35.84 | 35.22 | 35.84 | 1,821 | +0.46(+1.30%) |
Jun 06, 2022 | 35.65 | 35.74 | 35.38 | 35.38 | 1,538 | +0.08(+0.23%) |
Jun 03, 2022 | 35.36 | 35.54 | 35.30 | 35.30 | 1,441 | -0.60(-1.67%) |
Jun 02, 2022 | 35.21 | 35.92 | 35.08 | 35.90 | 12,512 | +0.47(+1.33%) |