Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.50 | 31.56 | 31.02 | 31.05 | 17,879 | -0.76(-2.40%) |
May 30, 2023 | 32.19 | 32.24 | 31.61 | 31.81 | 14,142 | -1.23(-3.73%) |
May 26, 2023 | 33.05 | 33.12 | 32.89 | 33.04 | 6,919 | +0.38(+1.15%) |
May 25, 2023 | 32.84 | 32.98 | 32.32 | 32.67 | 6,943 | -0.76(-2.28%) |
May 24, 2023 | 33.55 | 33.57 | 33.19 | 33.43 | 24,401 | +0.39(+1.18%) |
May 23, 2023 | 33.19 | 33.25 | 32.88 | 33.04 | 17,834 | +0.48(+1.46%) |
May 22, 2023 | 32.45 | 32.76 | 32.38 | 32.56 | 10,493 | -0.03(-0.09%) |
May 19, 2023 | 32.95 | 32.95 | 32.37 | 32.59 | 18,524 | -0.09(-0.26%) |
May 18, 2023 | 32.59 | 32.78 | 32.48 | 32.68 | 19,942 | -0.25(-0.75%) |
May 17, 2023 | 32.37 | 33.07 | 32.37 | 32.93 | 14,410 | +1.01(+3.18%) |
May 16, 2023 | 32.20 | 32.36 | 31.91 | 31.91 | 22,710 | -0.22(-0.67%) |
May 15, 2023 | 31.78 | 32.21 | 31.78 | 32.13 | 5,298 | +0.49(+1.54%) |
May 12, 2023 | 32.21 | 32.28 | 31.62 | 31.64 | 4,198 | -0.61(-1.89%) |
May 11, 2023 | 32.18 | 32.38 | 31.98 | 32.25 | 3,062 | -0.60(-1.84%) |
May 10, 2023 | 32.99 | 32.99 | 32.52 | 32.85 | 6,084 | -0.21(-0.63%) |
May 09, 2023 | 32.48 | 33.12 | 32.32 | 33.06 | 11,799 | +0.32(+0.99%) |
May 08, 2023 | 32.85 | 32.93 | 32.63 | 32.74 | 5,220 | +0.66(+2.05%) |
May 05, 2023 | 31.93 | 32.17 | 31.92 | 32.08 | 49,168 | +1.13(+3.66%) |
May 04, 2023 | 30.77 | 31.39 | 30.59 | 30.95 | 19,018 | +0.11(+0.36%) |
May 03, 2023 | 31.60 | 31.60 | 30.80 | 30.84 | 40,453 | -1.25(-3.91%) |
May 02, 2023 | 33.22 | 33.22 | 32.08 | 32.09 | 15,423 | -1.72(-5.09%) |
May 01, 2023 | 33.61 | 33.90 | 33.61 | 33.81 | 11,006 | -0.41(-1.20%) |
Apr 28, 2023 | 33.47 | 34.26 | 33.30 | 34.22 | 12,233 | +0.81(+2.43%) |
Apr 27, 2023 | 33.51 | 33.51 | 33.33 | 33.41 | 9,289 | +0.18(+0.54%) |
Apr 26, 2023 | 34.10 | 34.35 | 33.16 | 33.23 | 16,970 | -1.10(-3.19%) |
Apr 25, 2023 | 34.81 | 34.81 | 34.20 | 34.33 | 4,249 | -0.82(-2.33%) |
Apr 24, 2023 | 34.72 | 35.26 | 34.65 | 35.14 | 10,711 | +0.46(+1.33%) |
Apr 21, 2023 | 34.47 | 34.80 | 34.47 | 34.68 | 2,943 | +0.38(+1.11%) |
Apr 20, 2023 | 34.41 | 34.59 | 34.25 | 34.30 | 58,600 | -0.75(-2.13%) |
Apr 19, 2023 | 35.24 | 35.40 | 34.91 | 35.05 | 22,083 | -0.72(-2.01%) |
Apr 18, 2023 | 36.00 | 36.05 | 35.57 | 35.77 | 54,512 | -0.04(-0.11%) |
Apr 17, 2023 | 36.06 | 36.25 | 35.65 | 35.81 | 28,860 | -0.55(-1.51%) |
Apr 14, 2023 | 36.40 | 36.49 | 36.24 | 36.36 | 7,496 | +0.12(+0.33%) |
Apr 13, 2023 | 36.69 | 36.69 | 36.20 | 36.24 | 16,507 | -0.23(-0.63%) |
Apr 12, 2023 | 36.19 | 36.54 | 36.13 | 36.47 | 78,268 | +0.65(+1.81%) |
Apr 11, 2023 | 35.29 | 35.88 | 35.29 | 35.82 | 17,731 | +0.59(+1.67%) |
Apr 10, 2023 | 35.53 | 35.61 | 35.23 | 35.23 | 21,998 | -0.20(-0.56%) |
Apr 06, 2023 | 35.68 | 35.68 | 35.38 | 35.43 | 19,818 | -0.02(-0.06%) |
Apr 05, 2023 | 35.24 | 35.59 | 35.24 | 35.45 | 7,138 | +0.03(+0.08%) |
Apr 04, 2023 | 35.75 | 35.85 | 35.14 | 35.42 | 28,326 | -0.01(-0.03%) |
Apr 03, 2023 | 35.15 | 35.66 | 35.15 | 35.43 | 66,705 | +1.70(+5.04%) |
Mar 31, 2023 | 33.46 | 33.73 | 33.28 | 33.73 | 14,784 | +0.54(+1.63%) |
Mar 30, 2023 | 32.96 | 33.27 | 32.80 | 33.19 | 9,950 | +0.52(+1.59%) |
Mar 29, 2023 | 32.97 | 33.21 | 32.64 | 32.67 | 9,503 | -0.19(-0.58%) |
Mar 28, 2023 | 32.47 | 33.05 | 32.47 | 32.86 | 14,293 | +0.19(+0.58%) |
Mar 27, 2023 | 31.57 | 32.72 | 31.57 | 32.67 | 49,499 | +1.54(+4.95%) |
Mar 24, 2023 | 30.84 | 31.21 | 30.65 | 31.13 | 20,922 | -0.01(-0.03%) |
Mar 23, 2023 | 31.81 | 32.06 | 31.14 | 31.14 | 6,454 | -0.29(-0.92%) |
Mar 22, 2023 | 31.30 | 31.71 | 31.30 | 31.43 | 19,146 | +0.08(+0.26%) |
Mar 21, 2023 | 31.18 | 31.35 | 30.79 | 31.35 | 144,923 | +0.71(+2.32%) |
Mar 20, 2023 | 29.91 | 30.65 | 29.80 | 30.64 | 29,475 | +0.59(+1.96%) |
Mar 17, 2023 | 30.60 | 30.61 | 29.70 | 30.05 | 15,084 | -0.63(-2.05%) |
Mar 16, 2023 | 30.09 | 31.02 | 29.75 | 30.68 | 37,811 | +0.02(+0.07%) |
Mar 15, 2023 | 30.80 | 31.11 | 29.75 | 30.66 | 80,153 | -1.41(-4.39%) |
Mar 14, 2023 | 32.69 | 33.15 | 31.81 | 32.07 | 58,127 | -1.13(-3.39%) |
Mar 13, 2023 | 32.84 | 33.79 | 32.63 | 33.20 | 22,169 | -0.91(-2.68%) |
Mar 10, 2023 | 33.79 | 34.20 | 33.74 | 34.11 | 5,356 | +0.42(+1.25%) |
Mar 09, 2023 | 34.49 | 34.61 | 33.64 | 33.69 | 5,578 | -0.37(-1.09%) |
Mar 08, 2023 | 34.17 | 34.27 | 34.02 | 34.06 | 5,840 | -0.41(-1.19%) |
Mar 07, 2023 | 35.60 | 35.62 | 34.44 | 34.47 | 14,919 | -1.30(-3.63%) |
Mar 06, 2023 | 35.07 | 35.77 | 35.07 | 35.77 | 42,854 | +0.29(+0.82%) |
Mar 03, 2023 | 34.00 | 35.48 | 34.00 | 35.48 | 9,374 | +0.87(+2.51%) |
Mar 02, 2023 | 34.33 | 34.86 | 34.33 | 34.61 | 53,867 | +0.04(+0.12%) |
Mar 01, 2023 | 34.09 | 34.57 | 33.93 | 34.57 | 37,875 | +0.47(+1.38%) |
Feb 28, 2023 | 34.18 | 34.44 | 34.02 | 34.10 | 14,345 | +0.45(+1.34%) |
Feb 27, 2023 | 34.05 | 34.05 | 33.50 | 33.65 | 28,409 | -0.48(-1.41%) |
Feb 24, 2023 | 33.34 | 34.13 | 33.21 | 34.13 | 13,777 | +0.28(+0.83%) |
Feb 23, 2023 | 33.78 | 33.85 | 33.58 | 33.85 | 12,223 | +0.71(+2.14%) |
Feb 22, 2023 | 33.77 | 33.81 | 33.10 | 33.14 | 9,428 | -0.85(-2.50%) |
Feb 21, 2023 | 34.33 | 34.45 | 33.93 | 33.99 | 5,777 | -0.10(-0.29%) |
Feb 17, 2023 | 33.77 | 34.17 | 33.65 | 34.09 | 16,380 | -0.68(-1.96%) |
Feb 16, 2023 | 35.00 | 35.18 | 34.77 | 34.77 | 115,037 | -0.31(-0.88%) |
Feb 15, 2023 | 34.94 | 35.22 | 34.53 | 35.08 | 45,372 | -0.12(-0.34%) |
Feb 14, 2023 | 34.63 | 35.29 | 34.58 | 35.20 | 8,161 | -0.10(-0.28%) |
Feb 13, 2023 | 35.16 | 35.67 | 35.07 | 35.30 | 5,999 | -0.13(-0.37%) |
Feb 10, 2023 | 34.92 | 35.43 | 34.92 | 35.43 | 34,663 | +0.94(+2.73%) |
Feb 09, 2023 | 34.75 | 34.75 | 34.09 | 34.49 | 17,552 | -0.36(-1.02%) |
Feb 08, 2023 | 34.62 | 34.88 | 34.41 | 34.85 | 21,197 | +0.47(+1.35%) |
Feb 07, 2023 | 33.52 | 34.44 | 33.52 | 34.38 | 12,187 | +1.07(+3.21%) |
Feb 06, 2023 | 33.07 | 33.32 | 32.44 | 33.31 | 23,728 | +0.51(+1.55%) |
Feb 03, 2023 | 33.92 | 34.70 | 32.79 | 32.80 | 21,704 | -1.03(-3.04%) |
Feb 02, 2023 | 34.03 | 34.28 | 33.52 | 33.83 | 13,710 | -0.37(-1.08%) |
Feb 01, 2023 | 35.08 | 35.13 | 33.95 | 34.20 | 13,434 | -0.97(-2.76%) |
Jan 31, 2023 | 34.30 | 35.17 | 34.30 | 35.17 | 5,859 | +0.61(+1.77%) |
Jan 30, 2023 | 34.75 | 35.27 | 34.52 | 34.56 | 8,995 | -0.66(-1.87%) |
Jan 27, 2023 | 36.27 | 36.30 | 35.10 | 35.22 | 134,211 | -0.73(-2.03%) |
Jan 26, 2023 | 36.11 | 36.34 | 35.70 | 35.95 | 11,152 | +0.22(+0.62%) |
Jan 25, 2023 | 35.66 | 36.03 | 35.38 | 35.73 | 11,004 | +0.04(+0.10%) |
Jan 24, 2023 | 36.30 | 36.30 | 35.57 | 35.69 | 12,554 | -0.57(-1.56%) |
Jan 23, 2023 | 36.20 | 36.60 | 36.20 | 36.26 | 14,361 | +0.01(+0.03%) |
Jan 20, 2023 | 35.66 | 36.25 | 35.53 | 36.25 | 15,320 | +0.44(+1.23%) |
Jan 19, 2023 | 35.70 | 36.02 | 35.37 | 35.81 | 33,061 | +0.56(+1.59%) |
Jan 18, 2023 | 36.24 | 36.41 | 35.19 | 35.25 | 26,250 | -0.66(-1.84%) |
Jan 17, 2023 | 35.64 | 36.03 | 35.25 | 35.91 | 15,914 | +0.37(+1.04%) |
Jan 13, 2023 | 35.24 | 35.55 | 35.00 | 35.54 | 29,635 | +0.67(+1.92%) |
Jan 12, 2023 | 34.80 | 35.14 | 34.80 | 34.87 | 24,264 | +0.22(+0.63%) |
Jan 11, 2023 | 34.20 | 34.67 | 33.93 | 34.65 | 13,444 | +1.06(+3.16%) |
Jan 10, 2023 | 33.81 | 33.93 | 33.43 | 33.59 | 9,485 | -0.03(-0.09%) |
Jan 09, 2023 | 33.54 | 34.22 | 33.46 | 33.62 | 24,173 | +0.55(+1.67%) |
Jan 06, 2023 | 33.62 | 33.72 | 33.00 | 33.07 | 29,512 | +0.04(+0.12%) |
Jan 05, 2023 | 32.81 | 33.49 | 32.76 | 33.03 | 24,191 | +0.20(+0.62%) |
Jan 04, 2023 | 33.30 | 33.36 | 32.68 | 32.83 | 46,230 | -1.54(-4.48%) |
Jan 03, 2023 | 34.72 | 35.01 | 34.10 | 34.37 | 30,498 | -1.13(-3.20%) |
Dec 30, 2022 | 34.33 | 35.53 | 34.33 | 35.50 | 23,120 | +0.83(+2.39%) |
Dec 29, 2022 | 34.10 | 34.67 | 34.10 | 34.67 | 17,508 | -0.09(-0.24%) |
Dec 28, 2022 | 34.82 | 35.00 | 34.30 | 34.76 | 30,889 | -0.44(-1.26%) |
Dec 27, 2022 | 34.14 | 35.63 | 34.14 | 35.20 | 50,838 | +0.21(+0.59%) |
Dec 23, 2022 | 34.62 | 35.08 | 34.62 | 34.99 | 25,604 | +0.81(+2.38%) |
Dec 22, 2022 | 34.47 | 34.54 | 33.80 | 34.18 | 36,925 | -0.19(-0.56%) |
Dec 21, 2022 | 34.00 | 34.44 | 33.92 | 34.38 | 19,968 | +0.83(+2.48%) |
Dec 20, 2022 | 33.30 | 33.77 | 33.00 | 33.54 | 16,434 | +0.09(+0.27%) |
Dec 19, 2022 | 33.06 | 33.50 | 32.97 | 33.45 | 26,288 | +0.52(+1.58%) |
Dec 16, 2022 | 32.61 | 33.27 | 32.45 | 32.94 | 31,654 | -0.59(-1.75%) |
Dec 15, 2022 | 33.69 | 34.15 | 33.34 | 33.52 | 113,531 | -0.65(-1.90%) |
Dec 14, 2022 | 33.68 | 34.26 | 33.68 | 34.17 | 25,105 | +0.66(+1.97%) |
Dec 13, 2022 | 33.13 | 33.77 | 33.13 | 33.51 | 228,634 | +0.60(+1.83%) |
Dec 12, 2022 | 32.08 | 32.91 | 32.08 | 32.91 | 17,447 | +0.75(+2.33%) |
Dec 09, 2022 | 32.28 | 32.53 | 31.70 | 32.16 | 111,892 | +0.10(+0.31%) |
Dec 08, 2022 | 33.14 | 33.14 | 31.97 | 32.06 | 29,849 | -0.43(-1.32%) |
Dec 07, 2022 | 33.14 | 33.50 | 32.34 | 32.49 | 232,648 | -0.78(-2.34%) |
Dec 06, 2022 | 34.04 | 34.30 | 32.98 | 33.27 | 355,727 | -1.20(-3.48%) |
Dec 05, 2022 | 36.07 | 36.33 | 34.33 | 34.47 | 30,547 | -0.98(-2.77%) |
Dec 02, 2022 | 35.69 | 35.96 | 35.18 | 35.45 | 23,740 | -0.17(-0.47%) |
Dec 01, 2022 | 36.00 | 36.33 | 35.62 | 35.62 | 14,177 | -0.03(-0.08%) |
Nov 30, 2022 | 35.42 | 35.65 | 35.31 | 35.65 | 16,331 | +1.06(+3.06%) |
Nov 29, 2022 | 34.69 | 35.00 | 34.13 | 34.59 | 23,534 | +0.65(+1.92%) |
Nov 28, 2022 | 32.80 | 34.28 | 32.80 | 33.94 | 18,030 | -0.05(-0.14%) |
Nov 25, 2022 | 34.32 | 34.53 | 33.93 | 33.99 | 3,321 | -0.20(-0.59%) |
Nov 23, 2022 | 34.12 | 34.42 | 33.95 | 34.19 | 12,811 | -1.04(-2.95%) |
Nov 22, 2022 | 35.23 | 35.57 | 35.11 | 35.23 | 24,484 | +0.38(+1.09%) |
Nov 21, 2022 | 33.74 | 34.94 | 33.16 | 34.85 | 63,599 | +0.09(+0.26%) |
Nov 18, 2022 | 34.36 | 34.81 | 34.02 | 34.76 | 61,483 | -0.47(-1.33%) |
Nov 17, 2022 | 35.44 | 35.48 | 34.96 | 35.23 | 15,542 | -0.77(-2.14%) |
Nov 16, 2022 | 35.99 | 36.17 | 35.78 | 36.00 | 16,265 | -0.62(-1.69%) |
Nov 15, 2022 | 36.12 | 37.27 | 35.95 | 36.62 | 12,752 | +0.65(+1.81%) |
Nov 14, 2022 | 36.55 | 37.16 | 35.97 | 35.97 | 14,768 | -1.02(-2.76%) |
Nov 11, 2022 | 36.89 | 37.31 | 36.72 | 36.99 | 18,782 | +1.04(+2.89%) |
Nov 10, 2022 | 35.63 | 36.29 | 35.51 | 35.95 | 15,053 | +0.23(+0.64%) |
Nov 09, 2022 | 36.34 | 36.44 | 35.70 | 35.72 | 44,978 | -1.37(-3.69%) |
Nov 08, 2022 | 37.95 | 37.99 | 36.98 | 37.09 | 17,227 | -0.89(-2.34%) |
Nov 07, 2022 | 38.10 | 38.45 | 37.96 | 37.98 | 8,759 | -0.05(-0.13%) |
Nov 04, 2022 | 37.79 | 38.16 | 37.71 | 38.02 | 14,371 | +1.55(+4.25%) |
Nov 03, 2022 | 36.22 | 36.76 | 36.22 | 36.47 | 11,712 | -0.31(-0.83%) |
Nov 02, 2022 | 36.27 | 37.08 | 36.25 | 36.78 | 23,054 | +0.49(+1.36%) |
Nov 01, 2022 | 36.62 | 36.63 | 36.14 | 36.29 | 15,619 | +0.72(+2.03%) |
Oct 31, 2022 | 35.45 | 36.02 | 35.21 | 35.57 | 7,126 | -0.50(-1.40%) |
Oct 28, 2022 | 36.07 | 36.25 | 35.84 | 36.07 | 11,516 | -0.43(-1.18%) |
Oct 27, 2022 | 36.47 | 36.67 | 36.26 | 36.50 | 21,602 | +0.31(+0.86%) |
Oct 26, 2022 | 35.38 | 36.30 | 35.38 | 36.19 | 27,425 | +1.02(+2.90%) |
Oct 25, 2022 | 35.16 | 35.45 | 35.02 | 35.17 | 34,313 | +0.14(+0.40%) |
Oct 24, 2022 | 34.91 | 35.38 | 34.75 | 35.03 | 10,964 | -0.05(-0.14%) |
Oct 21, 2022 | 34.92 | 35.09 | 34.62 | 35.08 | 17,373 | +0.18(+0.50%) |
Oct 20, 2022 | 35.44 | 35.67 | 34.67 | 34.90 | 20,459 | -0.01(-0.02%) |
Oct 19, 2022 | 34.29 | 35.10 | 34.29 | 34.91 | 18,275 | +0.59(+1.72%) |
Oct 18, 2022 | 34.53 | 34.74 | 33.89 | 34.32 | 22,818 | -0.54(-1.55%) |
Oct 17, 2022 | 35.13 | 35.49 | 34.69 | 34.86 | 30,598 | +0.02(+0.06%) |
Oct 14, 2022 | 35.04 | 35.38 | 34.63 | 34.84 | 19,777 | -1.05(-2.93%) |
Oct 13, 2022 | 34.95 | 36.04 | 34.95 | 35.89 | 18,276 | +0.79(+2.25%) |
Oct 12, 2022 | 35.11 | 35.38 | 34.83 | 35.10 | 31,399 | -0.36(-1.02%) |
Oct 11, 2022 | 35.93 | 36.15 | 35.34 | 35.46 | 133,651 | -1.05(-2.88%) |
Oct 10, 2022 | 37.54 | 37.64 | 36.41 | 36.51 | 39,532 | -0.64(-1.72%) |
Oct 07, 2022 | 36.43 | 37.53 | 36.42 | 37.15 | 41,643 | +0.82(+2.26%) |
Oct 06, 2022 | 35.72 | 36.33 | 35.58 | 36.33 | 174,256 | +0.58(+1.62%) |
Oct 05, 2022 | 35.08 | 35.76 | 34.70 | 35.75 | 55,869 | +0.93(+2.67%) |
Oct 04, 2022 | 34.71 | 35.01 | 34.43 | 34.82 | 37,594 | +1.13(+3.35%) |
Oct 03, 2022 | 34.00 | 34.09 | 33.49 | 33.69 | 35,007 | +1.21(+3.73%) |
Sep 30, 2022 | 32.89 | 33.09 | 32.41 | 32.48 | 29,462 | -0.73(-2.20%) |
Sep 29, 2022 | 33.20 | 33.62 | 33.04 | 33.21 | 61,557 | -0.21(-0.63%) |
Sep 28, 2022 | 32.36 | 33.49 | 32.36 | 33.42 | 33,521 | +1.24(+3.85%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.88 | 32.18 | 58,400 | +0.50(+1.58%) |
Sep 26, 2022 | 32.69 | 33.10 | 31.66 | 31.68 | 63,216 | -1.06(-3.24%) |
Sep 23, 2022 | 33.28 | 33.28 | 32.47 | 32.74 | 100,160 | -1.79(-5.18%) |
Sep 22, 2022 | 34.95 | 35.29 | 34.28 | 34.53 | 20,938 | +0.17(+0.50%) |
Sep 21, 2022 | 35.00 | 35.23 | 34.12 | 34.36 | 28,934 | -0.21(-0.62%) |
Sep 20, 2022 | 34.70 | 34.70 | 34.23 | 34.57 | 25,675 | -0.44(-1.26%) |
Sep 19, 2022 | 34.05 | 35.06 | 33.76 | 35.01 | 19,356 | +0.06(+0.17%) |
Sep 16, 2022 | 35.17 | 35.37 | 34.84 | 34.95 | 20,985 | -0.08(-0.23%) |
Sep 15, 2022 | 35.57 | 35.57 | 34.81 | 35.03 | 17,235 | -1.41(-3.87%) |
Sep 14, 2022 | 36.59 | 36.81 | 36.26 | 36.44 | 13,261 | +0.27(+0.75%) |
Sep 13, 2022 | 36.26 | 36.50 | 35.27 | 36.17 | 51,931 | -0.22(-0.61%) |
Sep 12, 2022 | 36.57 | 36.67 | 36.22 | 36.39 | 7,003 | +0.64(+1.79%) |
Sep 09, 2022 | 35.24 | 35.94 | 35.20 | 35.75 | 31,265 | +1.46(+4.26%) |
Sep 08, 2022 | 34.45 | 34.77 | 34.15 | 34.29 | 20,624 | +0.24(+0.70%) |
Sep 07, 2022 | 34.81 | 35.08 | 34.05 | 34.05 | 57,582 | -1.88(-5.23%) |
Sep 06, 2022 | 36.08 | 36.27 | 35.81 | 35.93 | 40,595 | +0.10(+0.28%) |
Sep 02, 2022 | 36.45 | 36.58 | 35.77 | 35.83 | 121,699 | +0.23(+0.65%) |
Sep 01, 2022 | 36.20 | 36.48 | 35.57 | 35.60 | 49,682 | -1.05(-2.86%) |
Aug 31, 2022 | 36.88 | 37.57 | 36.64 | 36.65 | 29,109 | -1.07(-2.84%) |
Aug 30, 2022 | 38.00 | 38.17 | 37.23 | 37.72 | 63,540 | -1.39(-3.55%) |
Aug 29, 2022 | 38.41 | 39.23 | 38.41 | 39.11 | 23,548 | +1.22(+3.22%) |
Aug 26, 2022 | 37.77 | 38.06 | 37.48 | 37.89 | 16,042 | -0.41(-1.07%) |
Aug 25, 2022 | 39.15 | 39.15 | 37.98 | 38.30 | 24,073 | -0.67(-1.72%) |
Aug 24, 2022 | 38.48 | 38.97 | 38.20 | 38.97 | 29,313 | +0.48(+1.25%) |
Aug 23, 2022 | 38.00 | 38.74 | 38.00 | 38.49 | 41,457 | +0.90(+2.39%) |
Aug 22, 2022 | 36.42 | 37.59 | 36.08 | 37.59 | 26,996 | +0.31(+0.83%) |
Aug 19, 2022 | 37.22 | 37.82 | 37.13 | 37.28 | 18,879 | -0.02(-0.05%) |
Aug 18, 2022 | 37.03 | 37.59 | 37.00 | 37.30 | 13,921 | +0.94(+2.59%) |
Aug 17, 2022 | 36.20 | 36.77 | 35.98 | 36.36 | 12,035 | +0.32(+0.89%) |
Aug 16, 2022 | 36.63 | 37.16 | 35.76 | 36.04 | 30,726 | -0.71(-1.93%) |
Aug 15, 2022 | 35.95 | 36.90 | 35.95 | 36.75 | 13,601 | -0.93(-2.47%) |
Aug 12, 2022 | 37.82 | 37.85 | 37.39 | 37.68 | 9,437 | -0.56(-1.46%) |
Aug 11, 2022 | 37.95 | 38.50 | 37.70 | 38.24 | 15,564 | +0.86(+2.30%) |
Aug 10, 2022 | 36.66 | 37.54 | 36.05 | 37.38 | 58,083 | +0.49(+1.33%) |
Aug 09, 2022 | 37.23 | 37.47 | 36.53 | 36.89 | 111,467 | -0.06(-0.16%) |
Aug 08, 2022 | 35.63 | 37.00 | 35.63 | 36.95 | 94,308 | +1.06(+2.95%) |
Aug 05, 2022 | 35.34 | 36.58 | 35.34 | 35.89 | 23,880 | +0.00(+0.00%) |
Aug 04, 2022 | 36.54 | 36.84 | 35.72 | 35.89 | 43,658 | -1.08(-2.92%) |
Aug 03, 2022 | 38.04 | 38.31 | 36.86 | 36.97 | 34,080 | -1.04(-2.72%) |
Aug 02, 2022 | 37.66 | 38.66 | 37.66 | 38.01 | 26,479 | +0.47(+1.24%) |
Aug 01, 2022 | 37.33 | 38.48 | 36.94 | 37.54 | 88,651 | -1.21(-3.12%) |
Jul 29, 2022 | 39.26 | 39.83 | 38.75 | 38.75 | 79,974 | +0.35(+0.91%) |
Jul 28, 2022 | 39.02 | 39.02 | 38.09 | 38.40 | 24,092 | -0.33(-0.85%) |
Jul 27, 2022 | 37.77 | 38.85 | 37.60 | 38.73 | 43,922 | +1.37(+3.67%) |
Jul 26, 2022 | 38.00 | 38.37 | 37.27 | 37.36 | 65,676 | -0.41(-1.09%) |
Jul 25, 2022 | 37.32 | 37.83 | 37.27 | 37.77 | 76,651 | +0.83(+2.24%) |
Jul 22, 2022 | 37.31 | 37.84 | 36.94 | 36.94 | 67,202 | -0.39(-1.04%) |
Jul 21, 2022 | 37.03 | 37.64 | 36.99 | 37.33 | 113,078 | -0.97(-2.53%) |
Jul 20, 2022 | 38.08 | 38.52 | 37.93 | 38.30 | 19,373 | -0.12(-0.32%) |
Jul 19, 2022 | 37.49 | 38.43 | 37.49 | 38.42 | 51,736 | +0.57(+1.51%) |
Jul 18, 2022 | 37.60 | 38.16 | 37.60 | 37.85 | 72,869 | +1.43(+3.93%) |
Jul 15, 2022 | 36.51 | 36.80 | 36.10 | 36.42 | 16,012 | +0.44(+1.22%) |
Jul 14, 2022 | 35.12 | 36.19 | 34.72 | 35.98 | 79,049 | -0.31(-0.85%) |
Jul 13, 2022 | 36.30 | 36.77 | 35.91 | 36.29 | 26,839 | +0.24(+0.67%) |
Jul 12, 2022 | 36.63 | 36.81 | 35.88 | 36.05 | 53,272 | -2.44(-6.34%) |
Jul 11, 2022 | 38.09 | 38.68 | 37.72 | 38.49 | 19,387 | -0.02(-0.05%) |
Jul 08, 2022 | 38.40 | 38.63 | 37.93 | 38.51 | 34,416 | +1.07(+2.86%) |
Jul 07, 2022 | 36.87 | 38.00 | 36.87 | 37.44 | 123,122 | +1.26(+3.48%) |
Jul 06, 2022 | 35.97 | 36.29 | 35.11 | 36.18 | 137,369 | -0.49(-1.34%) |
Jul 05, 2022 | 38.51 | 38.51 | 36.12 | 36.67 | 110,370 | -3.35(-8.37%) |
Jul 01, 2022 | 40.27 | 40.43 | 39.80 | 40.02 | 31,328 | +0.46(+1.16%) |
Jun 30, 2022 | 40.37 | 40.37 | 39.41 | 39.56 | 94,220 | -1.30(-3.18%) |
Jun 29, 2022 | 42.26 | 42.44 | 40.86 | 40.86 | 90,633 | -0.87(-2.07%) |
Jun 28, 2022 | 41.38 | 41.93 | 41.22 | 41.73 | 29,436 | +0.91(+2.24%) |
Jun 27, 2022 | 40.01 | 41.00 | 39.67 | 40.81 | 41,249 | +0.81(+2.03%) |
Jun 24, 2022 | 39.27 | 40.51 | 39.27 | 40.00 | 29,055 | +1.00(+2.56%) |
Jun 23, 2022 | 40.66 | 40.66 | 39.00 | 39.00 | 62,379 | -1.18(-2.94%) |
Jun 22, 2022 | 39.51 | 40.81 | 39.09 | 40.18 | 37,586 | -1.48(-3.55%) |
Jun 21, 2022 | 41.72 | 42.22 | 41.46 | 41.66 | 28,533 | +0.31(+0.75%) |
Jun 17, 2022 | 42.74 | 42.83 | 40.77 | 41.35 | 108,691 | -1.96(-4.53%) |
Jun 16, 2022 | 42.82 | 43.75 | 42.27 | 43.31 | 91,102 | +0.29(+0.67%) |
Jun 15, 2022 | 44.00 | 44.00 | 42.77 | 43.02 | 38,616 | -0.71(-1.62%) |
Jun 14, 2022 | 45.00 | 45.29 | 43.25 | 43.73 | 33,151 | -0.96(-2.15%) |
Jun 13, 2022 | 44.20 | 45.00 | 43.34 | 44.69 | 47,668 | +0.17(+0.38%) |
Jun 10, 2022 | 44.53 | 44.78 | 43.82 | 44.52 | 18,046 | -0.49(-1.09%) |
Jun 09, 2022 | 44.82 | 45.15 | 44.51 | 45.01 | 25,461 | -0.40(-0.88%) |
Jun 08, 2022 | 44.59 | 45.45 | 44.40 | 45.41 | 29,549 | +1.02(+2.30%) |
Jun 07, 2022 | 43.75 | 44.47 | 43.58 | 44.39 | 15,912 | +0.83(+1.91%) |
Jun 06, 2022 | 43.92 | 43.92 | 43.32 | 43.56 | 20,586 | -0.46(-1.04%) |
Jun 03, 2022 | 43.04 | 44.05 | 42.88 | 44.02 | 47,683 | +1.01(+2.35%) |
Jun 02, 2022 | 42.24 | 43.08 | 42.13 | 43.01 | 39,124 | +0.91(+2.16%) |