Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.77 | 34.85 | 34.08 | 34.31 | 1,403,973 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,785,237 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.41 | 33.67 | 33.94 | 1,837,271 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.25 | 1,784,332 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.04 | 34.57 | 2,497,528 | -0.63(-1.79%) |
May 01, 2023 | 35.30 | 35.65 | 35.17 | 35.20 | 902,783 | -0.16(-0.46%) |
Apr 28, 2023 | 35.10 | 35.48 | 34.98 | 35.36 | 1,072,607 | +0.15(+0.44%) |
Apr 27, 2023 | 34.86 | 35.29 | 34.77 | 35.21 | 1,420,662 | +0.37(+1.06%) |
Apr 26, 2023 | 34.86 | 35.01 | 34.63 | 34.84 | 1,339,333 | +0.05(+0.16%) |
Apr 25, 2023 | 35.35 | 35.35 | 34.78 | 34.78 | 1,444,528 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.44 | 35.19 | 35.32 | 1,216,117 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.26 | 34.92 | 35.26 | 763,302 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.78 | 34.95 | 860,624 | -0.15(-0.44%) |
Apr 19, 2023 | 35.26 | 35.38 | 35.01 | 35.10 | 732,003 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.41 | 770,103 | -0.05(-0.15%) |
Apr 17, 2023 | 35.72 | 35.79 | 35.30 | 35.47 | 882,965 | -0.12(-0.33%) |
Apr 14, 2023 | 35.53 | 35.67 | 35.39 | 35.58 | 1,038,776 | +0.07(+0.20%) |
Apr 13, 2023 | 35.41 | 35.58 | 35.36 | 35.51 | 1,323,178 | +0.03(+0.08%) |
Apr 12, 2023 | 35.61 | 35.68 | 35.37 | 35.49 | 977,099 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.63 | 35.13 | 35.40 | 1,481,329 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.07 | 870,816 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.08 | 975,256 | -0.23(-0.64%) |
Apr 05, 2023 | 35.24 | 35.32 | 34.89 | 35.31 | 1,497,025 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.67 | 34.79 | 35.22 | 1,413,867 | -0.31(-0.86%) |
Apr 03, 2023 | 35.34 | 35.69 | 35.28 | 35.53 | 1,488,396 | +0.71(+2.04%) |
Mar 31, 2023 | 34.79 | 34.91 | 34.59 | 34.82 | 1,230,957 | +0.15(+0.44%) |
Mar 30, 2023 | 34.60 | 34.75 | 34.42 | 34.67 | 1,649,605 | +0.31(+0.89%) |
Mar 29, 2023 | 34.23 | 34.40 | 34.06 | 34.36 | 1,164,534 | +0.48(+1.41%) |
Mar 28, 2023 | 33.55 | 34.09 | 33.44 | 33.88 | 1,045,148 | +0.32(+0.94%) |
Mar 27, 2023 | 33.19 | 33.70 | 33.07 | 33.57 | 1,421,753 | +0.66(+2.00%) |
Mar 24, 2023 | 32.46 | 33.07 | 32.14 | 32.91 | 1,773,002 | +0.16(+0.50%) |
Mar 23, 2023 | 33.53 | 33.64 | 32.48 | 32.75 | 1,819,190 | -0.57(-1.70%) |
Mar 22, 2023 | 34.11 | 34.11 | 33.26 | 33.31 | 1,553,339 | -0.72(-2.12%) |
Mar 21, 2023 | 33.71 | 34.16 | 33.61 | 34.04 | 2,270,224 | +0.84(+2.52%) |
Mar 20, 2023 | 33.39 | 33.99 | 33.16 | 33.20 | 1,920,254 | -0.17(-0.51%) |
Mar 17, 2023 | 33.66 | 33.69 | 32.86 | 33.37 | 3,146,833 | -0.30(-0.88%) |
Mar 16, 2023 | 33.04 | 33.70 | 32.47 | 33.67 | 2,713,743 | +0.30(+0.89%) |
Mar 15, 2023 | 34.03 | 34.03 | 32.95 | 33.37 | 3,333,393 | -1.11(-3.21%) |
Mar 14, 2023 | 34.56 | 35.29 | 34.20 | 34.48 | 2,513,330 | +0.01(+0.03%) |
Mar 13, 2023 | 34.46 | 35.05 | 33.82 | 34.47 | 4,721,945 | -0.41(-1.19%) |
Mar 10, 2023 | 35.15 | 35.45 | 34.73 | 34.88 | 1,682,892 | -0.37(-1.05%) |
Mar 09, 2023 | 35.67 | 35.81 | 35.21 | 35.25 | 1,161,370 | -0.21(-0.58%) |
Mar 08, 2023 | 35.58 | 35.68 | 35.19 | 35.46 | 1,155,939 | -0.16(-0.46%) |
Mar 07, 2023 | 35.95 | 35.95 | 35.50 | 35.62 | 1,596,867 | -0.23(-0.65%) |
Mar 06, 2023 | 35.76 | 36.12 | 35.62 | 35.85 | 1,699,446 | +0.11(+0.30%) |
Mar 03, 2023 | 35.40 | 35.97 | 35.40 | 35.75 | 1,719,781 | +0.23(+0.66%) |
Mar 02, 2023 | 35.01 | 35.63 | 34.82 | 35.51 | 2,240,190 | +0.52(+1.49%) |
Mar 01, 2023 | 35.09 | 35.29 | 34.92 | 34.99 | 1,655,653 | -0.04(-0.10%) |
Feb 28, 2023 | 35.39 | 35.50 | 35.01 | 35.03 | 1,164,964 | -0.25(-0.72%) |
Feb 27, 2023 | 35.40 | 35.59 | 35.12 | 35.28 | 882,069 | +0.00(+0.00%) |
Feb 24, 2023 | 35.31 | 35.45 | 35.08 | 35.28 | 1,197,548 | -0.20(-0.56%) |
Feb 23, 2023 | 35.73 | 35.78 | 35.20 | 35.48 | 1,325,395 | +0.10(+0.28%) |
Feb 22, 2023 | 35.32 | 35.63 | 34.99 | 35.38 | 1,186,645 | +0.20(+0.56%) |
Feb 21, 2023 | 35.57 | 35.63 | 35.07 | 35.18 | 1,242,995 | -0.43(-1.21%) |
Feb 17, 2023 | 36.03 | 36.05 | 35.54 | 35.61 | 1,321,398 | -0.62(-1.72%) |
Feb 16, 2023 | 36.26 | 36.61 | 36.17 | 36.23 | 859,340 | -0.22(-0.59%) |
Feb 15, 2023 | 36.34 | 36.69 | 36.08 | 36.45 | 1,144,388 | -0.15(-0.42%) |
Feb 14, 2023 | 36.24 | 36.81 | 36.13 | 36.60 | 1,652,680 | +0.45(+1.25%) |
Feb 13, 2023 | 36.19 | 36.52 | 36.13 | 36.15 | 1,219,876 | +0.02(+0.05%) |
Feb 10, 2023 | 35.81 | 36.28 | 35.81 | 36.13 | 1,962,556 | +0.50(+1.42%) |
Feb 09, 2023 | 35.90 | 36.10 | 35.58 | 35.63 | 1,511,160 | -0.26(-0.73%) |
Feb 08, 2023 | 35.74 | 35.96 | 35.40 | 35.89 | 2,108,718 | +0.25(+0.69%) |
Feb 07, 2023 | 35.80 | 35.89 | 35.44 | 35.64 | 2,362,775 | -0.02(-0.05%) |
Feb 06, 2023 | 35.79 | 35.86 | 35.42 | 35.66 | 1,932,466 | -0.09(-0.25%) |
Feb 03, 2023 | 36.01 | 36.35 | 35.70 | 35.75 | 1,718,282 | -0.22(-0.61%) |
Feb 02, 2023 | 35.73 | 36.09 | 35.60 | 35.97 | 1,522,752 | +0.34(+0.94%) |
Feb 01, 2023 | 35.69 | 35.91 | 35.28 | 35.63 | 1,684,468 | -0.06(-0.17%) |
Jan 31, 2023 | 35.54 | 35.75 | 35.25 | 35.70 | 1,620,168 | +0.26(+0.72%) |
Jan 30, 2023 | 36.14 | 36.20 | 35.43 | 35.44 | 2,009,461 | -0.72(-1.98%) |
Jan 27, 2023 | 36.31 | 36.45 | 36.04 | 36.16 | 1,675,125 | -0.15(-0.41%) |
Jan 26, 2023 | 36.18 | 36.31 | 35.83 | 36.31 | 1,793,848 | +0.39(+1.08%) |
Jan 25, 2023 | 35.86 | 35.94 | 35.55 | 35.92 | 1,234,370 | -0.09(-0.25%) |
Jan 24, 2023 | 35.91 | 36.10 | 35.52 | 36.01 | 986,766 | +0.08(+0.22%) |
Jan 23, 2023 | 35.58 | 36.06 | 35.57 | 35.93 | 1,795,658 | +0.55(+1.55%) |
Jan 20, 2023 | 35.33 | 35.43 | 35.15 | 35.38 | 1,095,192 | +0.18(+0.50%) |
Jan 19, 2023 | 34.78 | 35.36 | 34.76 | 35.20 | 1,397,390 | +0.33(+0.94%) |
Jan 18, 2023 | 35.60 | 35.71 | 34.86 | 34.87 | 1,436,327 | -0.46(-1.30%) |
Jan 17, 2023 | 35.47 | 35.76 | 35.30 | 35.33 | 1,284,501 | -0.13(-0.37%) |
Jan 13, 2023 | 35.63 | 35.65 | 35.37 | 35.47 | 1,223,546 | -0.10(-0.27%) |
Jan 12, 2023 | 35.29 | 35.69 | 35.12 | 35.56 | 1,501,352 | +0.41(+1.16%) |
Jan 11, 2023 | 34.91 | 35.18 | 34.86 | 35.16 | 1,423,745 | +0.45(+1.30%) |
Jan 10, 2023 | 34.99 | 35.08 | 34.59 | 34.71 | 1,455,898 | -0.19(-0.53%) |
Jan 09, 2023 | 35.02 | 35.17 | 34.69 | 34.89 | 1,878,527 | +0.23(+0.66%) |
Jan 06, 2023 | 33.93 | 34.66 | 33.93 | 34.66 | 3,769,950 | +1.06(+3.16%) |
Jan 05, 2023 | 33.35 | 33.66 | 33.08 | 33.60 | 2,143,039 | +0.29(+0.88%) |
Jan 04, 2023 | 32.85 | 33.41 | 32.82 | 33.31 | 1,834,202 | +0.19(+0.59%) |
Jan 03, 2023 | 33.65 | 33.68 | 32.74 | 33.12 | 1,729,268 | -0.53(-1.58%) |
Dec 30, 2022 | 33.27 | 33.72 | 33.20 | 33.65 | 1,614,977 | +0.14(+0.42%) |
Dec 29, 2022 | 32.77 | 33.50 | 32.69 | 33.50 | 1,596,619 | +0.70(+2.13%) |
Dec 28, 2022 | 33.27 | 33.30 | 32.69 | 32.81 | 1,614,105 | -0.49(-1.49%) |
Dec 27, 2022 | 33.61 | 33.61 | 33.20 | 33.30 | 1,363,692 | -0.11(-0.34%) |
Dec 23, 2022 | 32.68 | 33.48 | 32.61 | 33.42 | 1,798,722 | +0.80(+2.47%) |
Dec 22, 2022 | 33.01 | 33.03 | 32.15 | 32.61 | 2,282,602 | -0.42(-1.28%) |
Dec 21, 2022 | 32.97 | 33.16 | 32.69 | 33.04 | 2,689,321 | +0.50(+1.55%) |
Dec 20, 2022 | 32.47 | 32.84 | 32.40 | 32.53 | 1,993,108 | -0.06(-0.19%) |
Dec 19, 2022 | 33.14 | 33.26 | 32.43 | 32.59 | 2,036,818 | -0.51(-1.55%) |
Dec 16, 2022 | 32.72 | 33.14 | 32.36 | 33.11 | 3,848,767 | -0.07(-0.21%) |
Dec 15, 2022 | 33.27 | 33.30 | 32.73 | 33.18 | 3,305,021 | -0.27(-0.79%) |
Dec 14, 2022 | 33.82 | 33.88 | 33.17 | 33.44 | 2,082,827 | -0.34(-0.99%) |
Dec 13, 2022 | 33.69 | 33.83 | 33.17 | 33.78 | 2,663,257 | +0.55(+1.65%) |
Dec 12, 2022 | 32.63 | 33.31 | 32.56 | 33.23 | 2,830,767 | +0.63(+1.92%) |
Dec 09, 2022 | 33.05 | 33.17 | 32.58 | 32.60 | 1,818,837 | -0.51(-1.55%) |
Dec 08, 2022 | 33.71 | 33.88 | 33.10 | 33.12 | 2,002,846 | -0.25(-0.74%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.30 | 33.36 | 2,367,050 | -0.50(-1.49%) |
Dec 06, 2022 | 34.42 | 34.72 | 33.53 | 33.87 | 1,961,422 | -0.75(-2.17%) |
Dec 05, 2022 | 35.24 | 35.41 | 34.34 | 34.62 | 1,955,854 | -0.66(-1.88%) |
Dec 02, 2022 | 34.91 | 35.28 | 34.86 | 35.28 | 1,815,185 | +0.19(+0.53%) |
Dec 01, 2022 | 35.48 | 35.51 | 34.99 | 35.10 | 2,160,472 | -0.30(-0.85%) |
Nov 30, 2022 | 35.20 | 35.55 | 34.96 | 35.40 | 4,085,941 | -1.03(-2.82%) |
Nov 29, 2022 | 35.97 | 36.42 | 35.92 | 36.42 | 1,707,597 | +0.69(+1.93%) |
Nov 28, 2022 | 35.67 | 35.97 | 35.49 | 35.73 | 1,386,458 | -0.38(-1.05%) |
Nov 25, 2022 | 36.09 | 36.34 | 35.97 | 36.11 | 939,114 | +0.04(+0.12%) |
Nov 23, 2022 | 36.24 | 36.37 | 35.87 | 36.07 | 1,183,986 | -0.54(-1.47%) |
Nov 22, 2022 | 35.97 | 36.64 | 35.72 | 36.61 | 1,852,969 | +0.92(+2.58%) |
Nov 21, 2022 | 35.65 | 35.78 | 34.84 | 35.69 | 2,450,699 | -0.38(-1.05%) |
Nov 18, 2022 | 35.28 | 36.08 | 35.25 | 36.07 | 1,941,742 | +0.49(+1.39%) |
Nov 17, 2022 | 35.64 | 35.90 | 35.37 | 35.57 | 2,735,740 | -0.43(-1.20%) |
Nov 16, 2022 | 35.88 | 36.06 | 35.36 | 36.01 | 1,759,261 | +0.12(+0.35%) |
Nov 15, 2022 | 36.25 | 36.55 | 35.74 | 35.88 | 1,307,995 | -0.02(-0.05%) |
Nov 14, 2022 | 36.06 | 36.79 | 35.90 | 35.90 | 1,711,212 | -0.12(-0.34%) |
Nov 11, 2022 | 36.56 | 36.64 | 35.86 | 36.02 | 1,708,200 | -0.06(-0.17%) |
Nov 10, 2022 | 35.93 | 36.27 | 35.69 | 36.09 | 2,073,643 | +0.80(+2.25%) |
Nov 09, 2022 | 36.02 | 36.14 | 35.19 | 35.29 | 2,053,877 | -0.92(-2.54%) |
Nov 08, 2022 | 36.23 | 36.51 | 35.94 | 36.21 | 1,772,634 | +0.10(+0.29%) |
Nov 07, 2022 | 36.33 | 36.35 | 35.93 | 36.10 | 1,611,414 | +0.13(+0.36%) |
Nov 04, 2022 | 36.56 | 36.66 | 35.59 | 35.97 | 1,612,394 | +0.08(+0.22%) |
Nov 03, 2022 | 35.68 | 36.22 | 35.47 | 35.90 | 2,253,490 | +0.06(+0.17%) |
Nov 02, 2022 | 36.30 | 36.51 | 35.64 | 35.84 | 3,613,453 | -0.68(-1.85%) |
Nov 01, 2022 | 36.79 | 36.86 | 36.43 | 36.51 | 2,543,709 | +0.14(+0.38%) |
Oct 31, 2022 | 35.82 | 36.57 | 35.71 | 36.37 | 1,940,777 | +0.40(+1.11%) |
Oct 28, 2022 | 35.77 | 35.97 | 35.31 | 35.97 | 2,499,302 | +0.35(+0.97%) |
Oct 27, 2022 | 35.58 | 35.96 | 35.51 | 35.63 | 1,716,035 | +0.39(+1.11%) |
Oct 26, 2022 | 35.18 | 35.31 | 34.92 | 35.24 | 1,366,041 | +0.32(+0.92%) |
Oct 25, 2022 | 34.55 | 35.00 | 34.27 | 34.92 | 2,227,159 | +0.43(+1.23%) |
Oct 24, 2022 | 34.86 | 34.87 | 34.23 | 34.49 | 1,581,757 | -0.29(-0.82%) |
Oct 21, 2022 | 34.29 | 34.85 | 34.17 | 34.78 | 1,734,877 | +0.59(+1.73%) |
Oct 20, 2022 | 34.50 | 34.69 | 34.04 | 34.19 | 2,381,916 | -0.16(-0.45%) |
Oct 19, 2022 | 34.23 | 34.53 | 33.98 | 34.34 | 2,465,887 | +0.01(+0.03%) |
Oct 18, 2022 | 33.93 | 34.53 | 33.80 | 34.33 | 4,283,260 | +0.59(+1.75%) |
Oct 17, 2022 | 33.37 | 33.82 | 33.30 | 33.74 | 2,074,452 | +0.68(+2.05%) |
Oct 14, 2022 | 33.60 | 33.74 | 32.96 | 33.07 | 2,029,325 | -0.64(-1.91%) |
Oct 13, 2022 | 32.51 | 33.82 | 32.37 | 33.71 | 2,904,109 | +0.82(+2.51%) |
Oct 12, 2022 | 32.89 | 33.12 | 32.56 | 32.88 | 2,260,943 | -0.07(-0.21%) |
Oct 11, 2022 | 32.13 | 33.25 | 31.92 | 32.95 | 3,352,600 | +0.58(+1.80%) |
Oct 10, 2022 | 33.08 | 33.49 | 32.35 | 32.37 | 1,714,919 | -0.67(-2.02%) |
Oct 07, 2022 | 33.29 | 33.45 | 32.84 | 33.04 | 2,103,462 | -0.16(-0.47%) |
Oct 06, 2022 | 33.34 | 33.80 | 33.10 | 33.20 | 1,532,485 | -0.32(-0.96%) |
Oct 05, 2022 | 33.20 | 33.75 | 32.72 | 33.52 | 2,333,979 | +0.10(+0.29%) |
Oct 04, 2022 | 32.89 | 33.53 | 32.80 | 33.42 | 2,287,247 | +1.08(+3.33%) |
Oct 03, 2022 | 32.57 | 32.78 | 32.23 | 32.35 | 1,730,870 | +0.62(+1.94%) |
Sep 30, 2022 | 31.53 | 32.24 | 31.37 | 31.73 | 2,150,085 | +0.08(+0.25%) |
Sep 29, 2022 | 31.92 | 31.92 | 30.97 | 31.65 | 1,777,878 | -0.49(-1.54%) |
Sep 28, 2022 | 30.90 | 32.18 | 30.75 | 32.15 | 2,804,604 | +1.50(+4.90%) |
Sep 27, 2022 | 30.65 | 31.38 | 30.56 | 30.65 | 3,994,684 | +0.45(+1.49%) |
Sep 26, 2022 | 30.98 | 31.12 | 30.11 | 30.19 | 3,514,154 | -0.89(-2.88%) |
Sep 23, 2022 | 32.55 | 32.55 | 30.83 | 31.09 | 3,778,886 | -2.03(-6.13%) |
Sep 22, 2022 | 34.20 | 34.35 | 33.10 | 33.12 | 2,582,859 | -0.99(-2.90%) |
Sep 21, 2022 | 34.67 | 34.81 | 33.98 | 34.11 | 2,240,454 | -0.36(-1.06%) |
Sep 20, 2022 | 34.40 | 34.47 | 34.03 | 34.47 | 1,597,117 | -0.01(-0.03%) |
Sep 19, 2022 | 33.80 | 34.51 | 33.59 | 34.48 | 2,073,981 | +0.23(+0.66%) |
Sep 16, 2022 | 34.69 | 34.72 | 33.95 | 34.26 | 2,179,915 | -0.71(-2.04%) |
Sep 15, 2022 | 35.14 | 35.37 | 34.92 | 34.97 | 1,813,017 | -0.48(-1.35%) |
Sep 14, 2022 | 34.61 | 35.45 | 34.61 | 35.45 | 2,120,284 | +0.95(+2.77%) |
Sep 13, 2022 | 34.93 | 35.27 | 34.48 | 34.49 | 2,177,803 | -0.84(-2.38%) |
Sep 12, 2022 | 35.31 | 35.49 | 35.07 | 35.33 | 1,726,259 | +0.30(+0.84%) |
Sep 09, 2022 | 34.72 | 35.04 | 34.60 | 35.04 | 1,708,014 | +0.74(+2.15%) |
Sep 08, 2022 | 34.15 | 34.34 | 33.78 | 34.30 | 4,503,579 | +0.10(+0.30%) |
Sep 07, 2022 | 33.70 | 34.20 | 33.50 | 34.20 | 2,320,710 | +0.10(+0.28%) |
Sep 06, 2022 | 34.83 | 34.85 | 33.98 | 34.10 | 2,138,782 | -0.38(-1.11%) |
Sep 02, 2022 | 34.65 | 34.79 | 34.17 | 34.48 | 2,624,058 | +0.43(+1.27%) |
Sep 01, 2022 | 34.11 | 34.23 | 33.61 | 34.05 | 1,637,373 | -0.26(-0.76%) |
Aug 31, 2022 | 34.19 | 34.82 | 33.96 | 34.31 | 1,598,476 | -0.21(-0.60%) |
Aug 30, 2022 | 35.42 | 35.48 | 34.48 | 34.52 | 2,008,678 | -1.03(-2.91%) |
Aug 29, 2022 | 35.19 | 35.78 | 35.05 | 35.55 | 1,632,267 | +0.13(+0.37%) |
Aug 26, 2022 | 35.89 | 35.89 | 35.17 | 35.42 | 1,685,883 | -0.42(-1.16%) |
Aug 25, 2022 | 35.80 | 35.89 | 35.54 | 35.84 | 1,547,276 | +0.23(+0.66%) |
Aug 24, 2022 | 35.58 | 35.72 | 35.36 | 35.60 | 1,662,612 | +0.17(+0.49%) |
Aug 23, 2022 | 34.86 | 35.58 | 34.79 | 35.43 | 1,546,095 | +0.89(+2.59%) |
Aug 22, 2022 | 34.33 | 34.70 | 34.22 | 34.53 | 1,540,962 | -0.03(-0.08%) |
Aug 19, 2022 | 34.72 | 34.91 | 34.56 | 34.56 | 1,470,447 | -0.45(-1.29%) |
Aug 18, 2022 | 34.36 | 35.10 | 34.11 | 35.01 | 2,693,901 | +1.22(+3.60%) |
Aug 17, 2022 | 34.08 | 34.23 | 33.61 | 33.80 | 1,514,848 | -0.46(-1.34%) |
Aug 16, 2022 | 33.85 | 34.40 | 33.82 | 34.26 | 2,780,272 | +0.53(+1.57%) |
Aug 15, 2022 | 33.24 | 33.74 | 32.93 | 33.73 | 1,826,996 | -0.18(-0.54%) |
Aug 12, 2022 | 33.76 | 34.04 | 33.72 | 33.91 | 2,084,624 | +0.23(+0.67%) |
Aug 11, 2022 | 33.43 | 34.07 | 33.43 | 33.68 | 3,140,923 | +0.62(+1.89%) |
Aug 10, 2022 | 32.74 | 33.22 | 32.52 | 33.06 | 2,177,154 | +0.55(+1.70%) |
Aug 09, 2022 | 32.51 | 32.71 | 32.39 | 32.51 | 1,848,281 | +0.14(+0.42%) |
Aug 08, 2022 | 32.25 | 32.64 | 32.05 | 32.37 | 2,637,868 | +0.17(+0.53%) |
Aug 05, 2022 | 31.74 | 32.47 | 31.64 | 32.20 | 2,384,523 | +0.17(+0.53%) |
Aug 04, 2022 | 32.90 | 33.12 | 31.89 | 32.03 | 4,229,276 | -1.01(-3.07%) |
Aug 03, 2022 | 33.19 | 33.34 | 32.60 | 33.04 | 2,382,857 | -0.03(-0.08%) |
Aug 02, 2022 | 33.01 | 33.27 | 32.70 | 33.07 | 2,291,887 | -0.02(-0.05%) |
Aug 01, 2022 | 32.68 | 33.19 | 32.29 | 33.08 | 2,011,358 | +0.02(+0.05%) |
Jul 29, 2022 | 33.48 | 33.72 | 33.02 | 33.07 | 4,272,657 | +0.00(+0.00%) |
Jul 28, 2022 | 32.85 | 33.14 | 32.18 | 33.07 | 3,283,633 | +0.49(+1.49%) |
Jul 27, 2022 | 32.29 | 32.71 | 31.81 | 32.58 | 4,623,611 | +0.65(+2.03%) |
Jul 26, 2022 | 31.91 | 32.45 | 31.70 | 31.93 | 2,117,884 | +0.29(+0.91%) |
Jul 25, 2022 | 30.92 | 31.65 | 30.69 | 31.65 | 2,394,546 | +1.02(+3.34%) |
Jul 22, 2022 | 31.11 | 31.33 | 30.30 | 30.62 | 2,405,087 | -0.38(-1.24%) |
Jul 21, 2022 | 30.73 | 31.02 | 30.30 | 31.01 | 2,091,575 | -0.23(-0.74%) |
Jul 20, 2022 | 31.05 | 31.37 | 30.77 | 31.24 | 1,670,358 | +0.00(+0.00%) |
Jul 19, 2022 | 30.58 | 31.26 | 30.58 | 31.24 | 1,601,124 | +0.72(+2.37%) |
Jul 18, 2022 | 30.25 | 30.77 | 30.23 | 30.51 | 1,877,502 | +0.71(+2.37%) |
Jul 15, 2022 | 29.61 | 29.81 | 29.17 | 29.81 | 2,297,770 | +0.66(+2.25%) |
Jul 14, 2022 | 28.83 | 29.20 | 28.21 | 29.15 | 2,116,565 | -0.42(-1.41%) |
Jul 13, 2022 | 29.05 | 29.61 | 28.94 | 29.57 | 2,687,180 | +0.37(+1.28%) |
Jul 12, 2022 | 29.20 | 29.47 | 28.84 | 29.19 | 2,727,821 | -0.45(-1.52%) |
Jul 11, 2022 | 29.50 | 29.81 | 29.10 | 29.64 | 1,498,124 | -0.17(-0.57%) |
Jul 08, 2022 | 29.87 | 30.09 | 29.42 | 29.81 | 1,855,168 | +0.14(+0.46%) |
Jul 07, 2022 | 28.93 | 29.90 | 28.93 | 29.68 | 4,393,318 | +1.25(+4.40%) |
Jul 06, 2022 | 28.79 | 28.99 | 27.46 | 28.43 | 3,610,826 | -0.54(-1.88%) |
Jul 05, 2022 | 29.33 | 29.33 | 28.07 | 28.97 | 4,258,743 | -0.79(-2.66%) |
Jul 01, 2022 | 29.52 | 29.87 | 28.77 | 29.76 | 2,430,143 | +0.43(+1.48%) |
Jun 30, 2022 | 29.07 | 29.64 | 28.91 | 29.33 | 2,944,857 | -0.26(-0.86%) |
Jun 29, 2022 | 30.26 | 30.55 | 29.32 | 29.59 | 3,072,910 | -0.49(-1.64%) |
Jun 28, 2022 | 30.11 | 30.70 | 29.66 | 30.08 | 2,611,318 | +0.45(+1.52%) |
Jun 27, 2022 | 29.47 | 29.95 | 29.29 | 29.63 | 2,758,714 | +0.45(+1.55%) |
Jun 24, 2022 | 28.80 | 29.39 | 28.57 | 29.18 | 4,179,296 | +0.78(+2.76%) |
Jun 23, 2022 | 29.26 | 29.27 | 27.80 | 28.39 | 4,636,881 | -0.55(-1.91%) |
Jun 22, 2022 | 29.24 | 29.44 | 28.84 | 28.95 | 4,480,722 | -1.34(-4.41%) |
Jun 21, 2022 | 29.76 | 30.55 | 29.58 | 30.28 | 5,492,158 | +1.32(+4.56%) |
Jun 17, 2022 | 29.73 | 30.07 | 28.54 | 28.96 | 5,496,141 | -0.77(-2.58%) |
Jun 16, 2022 | 30.62 | 30.64 | 29.65 | 29.73 | 5,374,390 | -1.35(-4.36%) |
Jun 15, 2022 | 31.93 | 32.13 | 30.88 | 31.08 | 6,688,565 | -0.52(-1.64%) |
Jun 14, 2022 | 32.70 | 33.12 | 31.42 | 31.60 | 8,993,951 | -0.64(-1.98%) |
Jun 13, 2022 | 33.37 | 33.42 | 32.18 | 32.24 | 7,689,845 | -1.97(-5.75%) |
Jun 10, 2022 | 34.86 | 34.93 | 33.88 | 34.21 | 3,889,444 | -1.03(-2.92%) |
Jun 09, 2022 | 35.08 | 35.35 | 34.81 | 35.24 | 2,958,518 | -0.02(-0.05%) |
Jun 08, 2022 | 35.90 | 35.90 | 35.00 | 35.26 | 2,571,061 | -0.65(-1.80%) |
Jun 07, 2022 | 35.10 | 35.91 | 35.05 | 35.90 | 2,761,313 | +0.70(+1.98%) |
Jun 06, 2022 | 35.25 | 35.30 | 34.98 | 35.20 | 2,809,514 | +0.15(+0.44%) |
Jun 03, 2022 | 34.91 | 35.17 | 34.80 | 35.05 | 2,494,564 | -0.07(-0.19%) |
Jun 02, 2022 | 34.80 | 35.27 | 34.56 | 35.12 | 2,061,740 | +0.14(+0.41%) |