Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.29 | 42.34 | 42.03 | 42.13 | 511,012 | -0.07(-0.15%) |
Mar 30, 2023 | 42.13 | 42.29 | 41.87 | 42.20 | 506,186 | +0.02(+0.04%) |
Mar 29, 2023 | 41.88 | 42.23 | 41.81 | 42.18 | 484,944 | +0.31(+0.74%) |
Mar 28, 2023 | 41.55 | 41.93 | 41.55 | 41.87 | 402,195 | +0.36(+0.86%) |
Mar 27, 2023 | 41.15 | 41.63 | 40.83 | 41.51 | 683,074 | +0.42(+1.01%) |
Mar 24, 2023 | 41.17 | 41.20 | 40.84 | 41.10 | 722,376 | -0.08(-0.20%) |
Mar 23, 2023 | 41.23 | 41.43 | 41.01 | 41.18 | 521,804 | -0.07(-0.16%) |
Mar 22, 2023 | 41.41 | 41.52 | 41.15 | 41.24 | 605,070 | -0.20(-0.49%) |
Mar 21, 2023 | 41.55 | 41.77 | 41.35 | 41.45 | 638,714 | +0.16(+0.39%) |
Mar 20, 2023 | 41.48 | 41.63 | 41.27 | 41.28 | 706,392 | -0.20(-0.47%) |
Mar 17, 2023 | 41.88 | 41.98 | 41.37 | 41.48 | 735,951 | -0.45(-1.07%) |
Mar 16, 2023 | 41.15 | 42.00 | 41.02 | 41.93 | 806,758 | +0.90(+2.20%) |
Mar 15, 2023 | 40.90 | 41.06 | 40.62 | 41.02 | 1,939,530 | +0.01(+0.02%) |
Mar 14, 2023 | 40.95 | 41.23 | 40.91 | 41.02 | 1,170,024 | -0.04(-0.10%) |
Mar 13, 2023 | 41.02 | 41.33 | 40.82 | 41.06 | 1,377,515 | -0.01(-0.02%) |
Mar 10, 2023 | 41.63 | 42.16 | 40.82 | 41.06 | 2,747,344 | -0.45(-1.08%) |
Mar 09, 2023 | 42.26 | 42.50 | 41.47 | 41.51 | 1,941,024 | -0.63(-1.49%) |
Mar 08, 2023 | 42.53 | 42.54 | 42.05 | 42.14 | 1,076,021 | -0.25(-0.59%) |
Mar 07, 2023 | 42.57 | 42.63 | 42.34 | 42.39 | 845,204 | -0.08(-0.18%) |
Mar 06, 2023 | 42.41 | 42.57 | 42.27 | 42.47 | 685,724 | +0.20(+0.48%) |
Mar 03, 2023 | 42.22 | 42.40 | 42.10 | 42.27 | 673,132 | +0.05(+0.13%) |
Mar 02, 2023 | 42.22 | 42.24 | 41.98 | 42.21 | 599,220 | +0.05(+0.13%) |
Mar 01, 2023 | 42.06 | 42.33 | 41.87 | 42.16 | 548,901 | -0.03(-0.07%) |
Feb 28, 2023 | 42.24 | 42.38 | 42.04 | 42.19 | 534,922 | +0.16(+0.39%) |
Feb 27, 2023 | 42.50 | 42.50 | 42.02 | 42.02 | 750,987 | -0.41(-0.96%) |
Feb 24, 2023 | 42.27 | 42.47 | 42.15 | 42.43 | 579,367 | +0.14(+0.33%) |
Feb 23, 2023 | 42.20 | 42.40 | 42.13 | 42.29 | 372,449 | +0.04(+0.09%) |
Feb 22, 2023 | 42.19 | 42.56 | 42.19 | 42.25 | 406,648 | -0.02(-0.04%) |
Feb 21, 2023 | 42.57 | 42.61 | 42.18 | 42.27 | 415,779 | -0.28(-0.66%) |
Feb 17, 2023 | 42.71 | 42.71 | 42.46 | 42.55 | 280,424 | -0.12(-0.28%) |
Feb 16, 2023 | 42.52 | 42.71 | 42.36 | 42.67 | 475,353 | +0.06(+0.15%) |
Feb 15, 2023 | 42.53 | 42.63 | 42.27 | 42.60 | 478,715 | +0.19(+0.44%) |
Feb 14, 2023 | 42.32 | 42.55 | 42.22 | 42.41 | 529,040 | +0.21(+0.50%) |
Feb 13, 2023 | 42.38 | 42.38 | 42.13 | 42.20 | 462,797 | -0.03(-0.07%) |
Feb 10, 2023 | 42.18 | 42.52 | 42.18 | 42.23 | 485,081 | -0.06(-0.15%) |
Feb 09, 2023 | 42.33 | 42.53 | 42.21 | 42.30 | 486,155 | -0.16(-0.39%) |
Feb 08, 2023 | 42.60 | 42.60 | 42.29 | 42.46 | 355,163 | -0.12(-0.28%) |
Feb 07, 2023 | 42.55 | 42.69 | 42.30 | 42.58 | 666,542 | +0.06(+0.15%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.26 | 42.52 | 567,246 | +0.14(+0.33%) |
Feb 03, 2023 | 42.27 | 42.51 | 42.11 | 42.38 | 578,292 | +0.09(+0.20%) |
Feb 02, 2023 | 41.98 | 42.34 | 41.76 | 42.29 | 575,810 | +0.35(+0.84%) |
Feb 01, 2023 | 42.15 | 42.15 | 41.75 | 41.94 | 479,829 | -0.21(-0.50%) |
Jan 31, 2023 | 42.14 | 42.26 | 42.02 | 42.15 | 265,127 | +0.04(+0.09%) |
Jan 30, 2023 | 42.32 | 42.35 | 42.05 | 42.11 | 449,294 | -0.11(-0.26%) |
Jan 27, 2023 | 42.13 | 42.34 | 42.00 | 42.22 | 496,849 | +0.16(+0.37%) |
Jan 26, 2023 | 42.02 | 42.32 | 41.91 | 42.06 | 328,919 | +0.02(+0.06%) |
Jan 25, 2023 | 42.04 | 42.09 | 41.76 | 42.04 | 374,977 | +0.09(+0.21%) |
Jan 24, 2023 | 41.45 | 42.01 | 41.33 | 41.95 | 436,742 | +0.56(+1.34%) |
Jan 23, 2023 | 41.43 | 41.64 | 41.24 | 41.40 | 367,145 | +0.17(+0.42%) |
Jan 20, 2023 | 41.16 | 41.52 | 41.03 | 41.22 | 549,552 | +0.02(+0.06%) |
Jan 19, 2023 | 41.55 | 41.58 | 41.20 | 41.20 | 382,922 | -0.36(-0.87%) |
Jan 18, 2023 | 41.58 | 41.73 | 41.47 | 41.56 | 472,355 | -0.03(-0.08%) |
Jan 17, 2023 | 41.79 | 41.90 | 41.56 | 41.59 | 466,128 | -0.06(-0.15%) |
Jan 13, 2023 | 41.39 | 41.66 | 41.32 | 41.65 | 199,670 | +0.13(+0.30%) |
Jan 12, 2023 | 41.70 | 41.73 | 41.39 | 41.53 | 378,699 | -0.05(-0.13%) |
Jan 11, 2023 | 41.62 | 41.69 | 41.51 | 41.58 | 415,418 | -0.02(-0.06%) |
Jan 10, 2023 | 41.43 | 41.61 | 41.28 | 41.61 | 268,549 | +0.36(+0.87%) |
Jan 09, 2023 | 41.70 | 41.86 | 41.20 | 41.25 | 551,144 | -0.28(-0.68%) |
Jan 06, 2023 | 41.70 | 41.94 | 41.49 | 41.53 | 674,899 | +0.01(+0.02%) |
Jan 05, 2023 | 41.40 | 41.57 | 41.03 | 41.52 | 458,224 | +0.10(+0.25%) |
Jan 04, 2023 | 40.76 | 41.53 | 40.64 | 41.42 | 713,145 | +0.93(+2.30%) |
Jan 03, 2023 | 39.98 | 40.56 | 39.85 | 40.49 | 761,642 | +0.78(+1.95%) |
Dec 30, 2022 | 39.18 | 39.75 | 39.11 | 39.71 | 658,158 | +0.39(+1.00%) |
Dec 29, 2022 | 39.28 | 39.36 | 39.12 | 39.32 | 729,864 | +0.14(+0.36%) |
Dec 28, 2022 | 39.36 | 39.41 | 39.14 | 39.18 | 1,083,592 | -0.18(-0.46%) |
Dec 27, 2022 | 39.78 | 39.78 | 39.36 | 39.36 | 929,983 | -0.37(-0.93%) |
Dec 23, 2022 | 39.44 | 39.73 | 39.32 | 39.73 | 750,579 | +0.24(+0.62%) |
Dec 22, 2022 | 39.67 | 39.67 | 39.38 | 39.48 | 803,685 | -0.24(-0.61%) |
Dec 21, 2022 | 39.40 | 39.86 | 39.40 | 39.73 | 791,517 | +0.29(+0.74%) |
Dec 20, 2022 | 39.50 | 39.59 | 39.38 | 39.44 | 633,764 | -0.21(-0.53%) |
Dec 19, 2022 | 39.58 | 39.67 | 39.38 | 39.65 | 580,612 | -0.11(-0.28%) |
Dec 16, 2022 | 39.55 | 39.78 | 39.32 | 39.76 | 755,654 | -0.03(-0.08%) |
Dec 15, 2022 | 39.40 | 39.89 | 39.32 | 39.79 | 653,625 | +0.19(+0.48%) |
Dec 14, 2022 | 39.67 | 40.03 | 39.44 | 39.60 | 553,964 | -0.07(-0.18%) |
Dec 13, 2022 | 39.59 | 39.78 | 39.36 | 39.67 | 623,565 | +0.04(+0.10%) |
Dec 12, 2022 | 39.51 | 39.65 | 39.24 | 39.63 | 517,389 | +0.13(+0.32%) |
Dec 09, 2022 | 39.71 | 39.74 | 39.40 | 39.51 | 322,190 | -0.20(-0.51%) |
Dec 08, 2022 | 39.47 | 39.73 | 39.40 | 39.71 | 417,915 | +0.17(+0.44%) |
Dec 07, 2022 | 39.36 | 39.60 | 39.21 | 39.54 | 495,935 | +0.13(+0.32%) |
Dec 06, 2022 | 39.36 | 39.47 | 39.15 | 39.41 | 749,046 | -0.05(-0.12%) |
Dec 05, 2022 | 39.55 | 39.58 | 39.25 | 39.46 | 916,827 | -0.19(-0.47%) |
Dec 02, 2022 | 39.68 | 39.80 | 39.55 | 39.65 | 621,215 | -0.20(-0.51%) |
Dec 01, 2022 | 40.05 | 40.16 | 39.75 | 39.85 | 491,206 | -0.27(-0.68%) |
Nov 30, 2022 | 39.70 | 40.27 | 39.56 | 40.13 | 635,796 | +0.49(+1.25%) |
Nov 29, 2022 | 39.85 | 39.91 | 39.47 | 39.63 | 947,756 | -0.13(-0.32%) |
Nov 28, 2022 | 39.83 | 39.86 | 39.30 | 39.76 | 763,771 | -0.09(-0.24%) |
Nov 25, 2022 | 40.18 | 40.27 | 39.84 | 39.85 | 456,820 | -0.47(-1.17%) |
Nov 23, 2022 | 39.98 | 40.32 | 39.84 | 40.32 | 588,543 | +0.36(+0.90%) |
Nov 22, 2022 | 40.13 | 40.18 | 39.83 | 39.96 | 705,553 | -0.22(-0.55%) |
Nov 21, 2022 | 40.63 | 40.69 | 39.76 | 40.18 | 765,003 | -0.47(-1.16%) |
Nov 18, 2022 | 40.81 | 40.89 | 40.29 | 40.65 | 660,011 | -0.31(-0.77%) |
Nov 17, 2022 | 40.76 | 40.99 | 40.31 | 40.96 | 799,010 | +0.27(+0.66%) |
Nov 16, 2022 | 40.92 | 40.95 | 40.19 | 40.70 | 1,807,435 | -0.14(-0.35%) |
Nov 15, 2022 | 40.98 | 41.06 | 40.73 | 40.84 | 1,078,589 | +0.14(+0.35%) |
Nov 14, 2022 | 41.12 | 41.20 | 40.69 | 40.70 | 971,624 | -0.29(-0.70%) |
Nov 11, 2022 | 40.91 | 41.14 | 40.69 | 40.98 | 889,348 | -0.05(-0.13%) |
Nov 10, 2022 | 41.11 | 41.19 | 40.84 | 41.04 | 675,879 | +0.15(+0.37%) |
Nov 09, 2022 | 40.89 | 41.10 | 40.77 | 40.89 | 649,051 | +0.00(+0.00%) |
Nov 08, 2022 | 41.07 | 41.27 | 40.80 | 40.89 | 616,067 | -0.32(-0.79%) |
Nov 07, 2022 | 41.32 | 41.32 | 40.85 | 41.21 | 704,044 | +0.24(+0.59%) |
Nov 04, 2022 | 41.29 | 41.54 | 40.67 | 40.97 | 844,935 | -0.34(-0.82%) |
Nov 03, 2022 | 40.53 | 41.60 | 40.27 | 41.31 | 1,380,421 | +0.85(+2.09%) |
Nov 02, 2022 | 40.99 | 40.46 | 508,851 | -0.35(-0.87%) | ||
Nov 01, 2022 | 41.29 | 41.29 | 40.77 | 40.82 | 555,733 | -0.35(-0.86%) |
Oct 31, 2022 | 41.06 | 41.25 | 40.88 | 41.17 | 436,388 | -0.03(-0.07%) |
Oct 28, 2022 | 40.98 | 41.26 | 40.79 | 41.20 | 640,423 | +0.06(+0.15%) |
Oct 27, 2022 | 40.99 | 41.23 | 40.88 | 41.14 | 447,489 | +0.28(+0.68%) |
Oct 26, 2022 | 41.00 | 41.01 | 40.57 | 40.86 | 453,054 | -0.11(-0.28%) |
Oct 25, 2022 | 40.91 | 41.03 | 40.73 | 40.98 | 445,164 | +0.02(+0.06%) |
Oct 24, 2022 | 40.77 | 41.05 | 40.53 | 40.95 | 577,261 | +0.32(+0.78%) |
Oct 21, 2022 | 40.49 | 40.89 | 40.41 | 40.64 | 410,908 | +0.19(+0.47%) |
Oct 20, 2022 | 40.52 | 40.58 | 40.24 | 40.45 | 306,581 | -0.08(-0.19%) |
Oct 19, 2022 | 39.93 | 40.61 | 39.93 | 40.52 | 349,452 | +0.36(+0.90%) |
Oct 18, 2022 | 40.03 | 40.29 | 39.87 | 40.16 | 359,862 | +0.33(+0.83%) |
Oct 17, 2022 | 39.86 | 40.27 | 39.75 | 39.83 | 651,885 | +0.11(+0.29%) |
Oct 14, 2022 | 40.00 | 40.06 | 39.72 | 39.72 | 292,936 | -0.20(-0.51%) |
Oct 13, 2022 | 39.01 | 40.24 | 38.78 | 39.92 | 677,532 | +0.66(+1.69%) |
Oct 12, 2022 | 39.25 | 39.44 | 38.98 | 39.26 | 309,266 | +0.12(+0.31%) |
Oct 11, 2022 | 39.52 | 39.57 | 38.89 | 39.13 | 356,102 | -0.35(-0.90%) |
Oct 10, 2022 | 39.42 | 39.56 | 38.99 | 39.49 | 370,193 | -0.02(-0.04%) |
Oct 07, 2022 | 39.50 | 39.77 | 39.22 | 39.50 | 432,511 | -0.29(-0.74%) |
Oct 06, 2022 | 39.70 | 39.86 | 39.37 | 39.80 | 398,963 | +0.10(+0.25%) |
Oct 05, 2022 | 39.06 | 39.73 | 38.77 | 39.70 | 783,173 | +0.45(+1.13%) |
Oct 04, 2022 | 38.50 | 39.26 | 38.49 | 39.26 | 708,946 | +1.20(+3.15%) |
Oct 03, 2022 | 37.75 | 38.37 | 37.68 | 38.06 | 518,497 | +0.56(+1.49%) |
Sep 30, 2022 | 37.40 | 37.90 | 37.23 | 37.50 | 607,729 | +0.05(+0.14%) |
Sep 29, 2022 | 37.75 | 37.82 | 36.94 | 37.44 | 789,868 | -0.49(-1.29%) |
Sep 28, 2022 | 37.78 | 38.10 | 37.38 | 37.93 | 502,933 | +0.41(+1.09%) |
Sep 27, 2022 | 37.01 | 37.64 | 36.92 | 37.53 | 748,098 | +0.65(+1.76%) |
Sep 26, 2022 | 37.71 | 37.87 | 36.80 | 36.88 | 758,660 | -0.97(-2.57%) |
Sep 23, 2022 | 38.20 | 38.33 | 37.57 | 37.85 | 1,147,750 | -0.66(-1.72%) |
Sep 22, 2022 | 38.70 | 38.88 | 38.21 | 38.52 | 610,970 | -0.18(-0.47%) |
Sep 21, 2022 | 38.77 | 39.13 | 38.50 | 38.70 | 523,658 | -0.02(-0.06%) |
Sep 20, 2022 | 39.10 | 39.16 | 38.43 | 38.72 | 657,991 | -0.48(-1.23%) |
Sep 19, 2022 | 38.75 | 39.60 | 38.69 | 39.20 | 577,011 | +0.12(+0.31%) |
Sep 16, 2022 | 38.60 | 39.13 | 38.15 | 39.08 | 654,426 | +0.42(+1.07%) |
Sep 15, 2022 | 39.03 | 39.03 | 38.58 | 38.67 | 445,740 | -0.36(-0.93%) |
Sep 14, 2022 | 38.83 | 39.07 | 38.59 | 39.03 | 313,489 | +0.33(+0.86%) |
Sep 13, 2022 | 38.84 | 39.03 | 38.52 | 38.70 | 455,268 | -0.56(-1.42%) |
Sep 12, 2022 | 38.76 | 39.39 | 38.55 | 39.26 | 411,666 | +0.60(+1.56%) |
Sep 09, 2022 | 38.51 | 38.84 | 38.31 | 38.65 | 607,914 | +0.32(+0.85%) |
Sep 08, 2022 | 38.09 | 38.55 | 37.85 | 38.33 | 429,843 | +0.27(+0.71%) |
Sep 07, 2022 | 37.94 | 38.31 | 37.94 | 38.06 | 493,153 | -0.06(-0.16%) |
Sep 06, 2022 | 38.55 | 38.59 | 37.83 | 38.12 | 597,047 | -0.40(-1.04%) |
Sep 02, 2022 | 38.50 | 38.86 | 38.20 | 38.52 | 579,149 | +0.14(+0.37%) |
Sep 01, 2022 | 38.80 | 38.87 | 38.27 | 38.37 | 549,627 | -0.62(-1.59%) |
Aug 31, 2022 | 39.22 | 39.26 | 38.93 | 38.99 | 374,055 | -0.18(-0.46%) |
Aug 30, 2022 | 39.39 | 39.41 | 38.70 | 39.17 | 802,129 | +0.17(+0.43%) |
Aug 29, 2022 | 39.03 | 39.25 | 38.73 | 39.01 | 468,907 | -0.07(-0.17%) |
Aug 26, 2022 | 39.04 | 39.36 | 38.82 | 39.07 | 431,263 | +0.02(+0.04%) |
Aug 25, 2022 | 38.72 | 39.06 | 38.52 | 39.06 | 407,515 | +0.45(+1.17%) |
Aug 24, 2022 | 38.78 | 38.83 | 38.27 | 38.61 | 460,016 | -0.17(-0.45%) |
Aug 23, 2022 | 38.10 | 38.83 | 38.01 | 38.78 | 645,724 | +0.84(+2.21%) |
Aug 22, 2022 | 38.70 | 38.70 | 37.75 | 37.94 | 945,168 | -0.98(-2.52%) |
Aug 19, 2022 | 39.02 | 39.48 | 38.86 | 38.92 | 700,426 | -0.39(-1.00%) |
Aug 18, 2022 | 39.52 | 39.52 | 38.92 | 39.32 | 777,202 | +0.14(+0.35%) |
Aug 17, 2022 | 39.87 | 39.87 | 38.91 | 39.18 | 1,569,697 | -0.70(-1.77%) |
Aug 16, 2022 | 40.07 | 40.10 | 39.54 | 39.89 | 1,381,545 | +0.06(+0.15%) |
Aug 15, 2022 | 39.90 | 40.02 | 39.47 | 39.83 | 1,204,139 | -0.07(-0.18%) |
Aug 12, 2022 | 39.91 | 39.97 | 39.63 | 39.90 | 758,159 | +0.03(+0.07%) |
Aug 11, 2022 | 39.62 | 39.90 | 39.31 | 39.87 | 907,091 | +0.47(+1.18%) |
Aug 10, 2022 | 39.43 | 39.52 | 39.11 | 39.41 | 784,077 | +0.24(+0.61%) |
Aug 09, 2022 | 38.82 | 39.25 | 38.77 | 39.17 | 472,724 | +0.46(+1.18%) |
Aug 08, 2022 | 39.25 | 39.40 | 38.61 | 38.71 | 1,411,634 | -0.35(-0.89%) |
Aug 05, 2022 | 38.54 | 39.21 | 38.33 | 39.06 | 662,747 | +0.42(+1.09%) |
Aug 04, 2022 | 39.03 | 39.11 | 38.45 | 38.63 | 575,909 | -0.39(-0.99%) |
Aug 03, 2022 | 39.39 | 39.43 | 38.90 | 39.02 | 610,667 | -0.27(-0.68%) |
Aug 02, 2022 | 39.10 | 39.61 | 38.78 | 39.29 | 829,382 | +0.06(+0.15%) |
Aug 01, 2022 | 38.93 | 39.40 | 38.72 | 39.23 | 641,832 | +0.35(+0.90%) |
Jul 29, 2022 | 38.53 | 39.09 | 38.39 | 38.88 | 588,670 | +0.57(+1.48%) |
Jul 28, 2022 | 37.98 | 38.48 | 37.76 | 38.31 | 512,969 | +0.39(+1.04%) |
Jul 27, 2022 | 38.13 | 38.13 | 37.40 | 37.92 | 475,483 | +0.17(+0.44%) |
Jul 26, 2022 | 37.62 | 37.98 | 37.50 | 37.76 | 320,488 | +0.17(+0.46%) |
Jul 25, 2022 | 37.12 | 37.59 | 37.04 | 37.58 | 275,826 | +0.47(+1.25%) |
Jul 22, 2022 | 37.28 | 37.47 | 36.98 | 37.12 | 308,767 | -0.06(-0.16%) |
Jul 21, 2022 | 36.67 | 37.20 | 36.57 | 37.17 | 249,660 | +0.37(+1.01%) |
Jul 20, 2022 | 37.17 | 37.36 | 36.40 | 36.80 | 693,703 | -0.34(-0.92%) |
Jul 19, 2022 | 36.99 | 37.46 | 36.99 | 37.14 | 396,274 | +0.16(+0.43%) |
Jul 18, 2022 | 37.70 | 37.72 | 36.96 | 36.98 | 521,082 | -0.57(-1.51%) |
Jul 15, 2022 | 37.30 | 37.55 | 37.07 | 37.55 | 391,297 | +0.53(+1.43%) |
Jul 14, 2022 | 37.22 | 37.22 | 36.49 | 37.02 | 410,585 | -0.31(-0.84%) |
Jul 13, 2022 | 37.05 | 37.56 | 36.64 | 37.33 | 623,486 | +0.52(+1.42%) |
Jul 12, 2022 | 36.78 | 37.09 | 36.66 | 36.81 | 579,072 | +0.12(+0.32%) |
Jul 11, 2022 | 36.56 | 36.78 | 36.27 | 36.69 | 541,747 | +0.13(+0.36%) |
Jul 08, 2022 | 36.16 | 36.80 | 36.05 | 36.56 | 1,161,550 | +0.55(+1.51%) |
Jul 07, 2022 | 35.61 | 36.03 | 35.45 | 36.02 | 516,688 | +0.57(+1.62%) |
Jul 06, 2022 | 35.55 | 35.75 | 34.94 | 35.44 | 474,861 | +0.04(+0.10%) |
Jul 05, 2022 | 34.98 | 35.41 | 34.58 | 35.41 | 605,499 | +0.24(+0.68%) |
Jul 01, 2022 | 35.20 | 35.25 | 34.40 | 35.17 | 556,334 | +0.19(+0.54%) |
Jun 30, 2022 | 35.20 | 35.30 | 34.56 | 34.98 | 706,958 | -0.25(-0.70%) |
Jun 29, 2022 | 35.72 | 35.73 | 35.09 | 35.23 | 334,892 | -0.23(-0.64%) |
Jun 28, 2022 | 35.69 | 36.05 | 35.09 | 35.45 | 563,184 | -0.08(-0.23%) |
Jun 27, 2022 | 35.17 | 35.60 | 34.78 | 35.53 | 546,235 | +0.55(+1.56%) |
Jun 24, 2022 | 34.84 | 35.21 | 34.59 | 34.99 | 785,823 | +0.17(+0.48%) |
Jun 23, 2022 | 35.53 | 35.69 | 34.29 | 34.82 | 1,057,015 | -0.79(-2.21%) |
Jun 22, 2022 | 35.13 | 35.80 | 34.84 | 35.60 | 716,523 | +0.23(+0.66%) |
Jun 21, 2022 | 35.98 | 36.44 | 34.79 | 35.37 | 2,064,797 | -0.44(-1.24%) |
Jun 17, 2022 | 35.36 | 35.90 | 35.12 | 35.81 | 852,782 | +0.39(+1.09%) |
Jun 16, 2022 | 35.98 | 35.99 | 34.91 | 35.43 | 1,207,771 | -0.81(-2.25%) |
Jun 15, 2022 | 36.13 | 36.46 | 35.87 | 36.24 | 907,907 | +0.25(+0.71%) |
Jun 14, 2022 | 36.49 | 36.56 | 35.68 | 35.99 | 1,373,490 | -0.49(-1.35%) |
Jun 13, 2022 | 36.80 | 36.96 | 36.35 | 36.48 | 1,545,235 | -0.79(-2.11%) |
Jun 10, 2022 | 37.39 | 37.52 | 36.75 | 37.27 | 920,537 | -0.17(-0.45%) |
Jun 09, 2022 | 37.84 | 38.18 | 37.36 | 37.44 | 934,616 | -0.34(-0.90%) |
Jun 08, 2022 | 37.32 | 37.94 | 36.94 | 37.78 | 1,146,051 | +0.49(+1.31%) |
Jun 07, 2022 | 36.93 | 37.33 | 36.80 | 37.29 | 422,447 | +0.20(+0.55%) |
Jun 06, 2022 | 37.24 | 37.40 | 36.93 | 37.09 | 486,008 | -0.17(-0.45%) |
Jun 03, 2022 | 37.16 | 37.30 | 36.86 | 37.25 | 360,177 | -0.16(-0.43%) |
Jun 02, 2022 | 37.12 | 37.44 | 36.77 | 37.41 | 518,808 | +0.23(+0.63%) |
Jun 01, 2022 | 37.58 | 37.58 | 36.75 | 37.18 | 593,089 | -0.15(-0.39%) |
May 31, 2022 | 37.69 | 37.80 | 36.93 | 37.33 | 651,729 | -0.42(-1.12%) |
May 27, 2022 | 37.52 | 37.80 | 37.25 | 37.75 | 487,037 | +0.47(+1.27%) |
May 26, 2022 | 37.66 | 37.85 | 37.20 | 37.28 | 649,513 | -0.06(-0.16%) |
May 25, 2022 | 37.26 | 37.56 | 37.09 | 37.33 | 379,733 | +0.03(+0.08%) |
May 24, 2022 | 37.14 | 37.45 | 36.53 | 37.30 | 577,831 | -0.04(-0.10%) |
May 23, 2022 | 36.90 | 37.40 | 36.35 | 37.34 | 960,396 | +0.59(+1.60%) |
May 20, 2022 | 37.92 | 37.92 | 36.45 | 36.75 | 1,261,591 | -0.69(-1.84%) |
May 19, 2022 | 38.02 | 38.02 | 37.20 | 37.44 | 1,614,741 | -0.73(-1.92%) |
May 18, 2022 | 38.87 | 38.90 | 37.99 | 38.18 | 1,327,567 | -0.69(-1.78%) |
May 17, 2022 | 38.50 | 38.88 | 38.31 | 38.87 | 1,149,603 | +0.55(+1.44%) |
May 16, 2022 | 38.30 | 38.47 | 37.92 | 38.32 | 1,183,539 | +0.47(+1.24%) |
May 13, 2022 | 37.48 | 38.16 | 37.25 | 37.85 | 945,639 | +0.70(+1.88%) |
May 12, 2022 | 37.22 | 37.40 | 36.76 | 37.15 | 924,692 | -0.29(-0.77%) |
May 11, 2022 | 37.35 | 37.86 | 37.14 | 37.43 | 705,728 | +0.32(+0.87%) |
May 10, 2022 | 37.47 | 37.92 | 36.86 | 37.11 | 949,642 | +0.28(+0.76%) |
May 09, 2022 | 37.99 | 38.20 | 36.77 | 36.83 | 1,105,197 | -1.41(-3.70%) |
May 06, 2022 | 37.81 | 38.51 | 37.57 | 38.25 | 924,449 | +0.85(+2.27%) |
May 05, 2022 | 37.81 | 37.84 | 36.87 | 37.40 | 461,876 | -0.24(-0.65%) |
May 04, 2022 | 37.60 | 37.85 | 37.08 | 37.64 | 524,559 | +0.30(+0.81%) |
May 03, 2022 | 37.09 | 37.55 | 37.07 | 37.34 | 347,869 | +0.30(+0.81%) |
May 02, 2022 | 36.94 | 37.50 | 36.69 | 37.04 | 589,206 | +0.18(+0.49%) |
Apr 29, 2022 | 37.50 | 37.60 | 36.81 | 36.86 | 591,715 | -0.67(-1.79%) |
Apr 28, 2022 | 37.34 | 37.64 | 36.69 | 37.53 | 612,172 | +0.52(+1.40%) |
Apr 27, 2022 | 36.92 | 37.28 | 36.81 | 37.01 | 378,815 | +0.20(+0.55%) |
Apr 26, 2022 | 37.18 | 37.24 | 36.62 | 36.81 | 511,740 | -0.48(-1.30%) |
Apr 25, 2022 | 36.69 | 37.38 | 36.62 | 37.29 | 458,286 | +0.29(+0.78%) |
Apr 22, 2022 | 37.46 | 37.52 | 36.85 | 37.01 | 469,773 | -0.34(-0.92%) |
Apr 21, 2022 | 37.81 | 38.09 | 37.27 | 37.35 | 414,645 | -0.32(-0.85%) |
Apr 20, 2022 | 37.83 | 38.03 | 37.67 | 37.67 | 334,458 | -0.11(-0.30%) |
Apr 19, 2022 | 37.74 | 37.92 | 37.60 | 37.78 | 307,590 | +0.17(+0.45%) |
Apr 18, 2022 | 37.31 | 37.71 | 37.20 | 37.62 | 373,520 | +0.28(+0.75%) |
Apr 14, 2022 | 37.43 | 37.78 | 37.29 | 37.34 | 392,457 | -0.04(-0.09%) |
Apr 13, 2022 | 36.94 | 37.40 | 36.88 | 37.37 | 245,598 | +0.44(+1.19%) |
Apr 12, 2022 | 36.90 | 37.26 | 36.82 | 36.93 | 290,217 | +0.04(+0.11%) |
Apr 11, 2022 | 37.23 | 37.39 | 36.81 | 36.89 | 393,828 | -0.38(-1.01%) |
Apr 08, 2022 | 36.97 | 37.39 | 36.90 | 37.27 | 302,845 | +0.36(+0.99%) |
Apr 07, 2022 | 37.10 | 37.11 | 36.59 | 36.90 | 665,036 | -0.22(-0.60%) |
Apr 06, 2022 | 37.31 | 37.39 | 36.91 | 37.13 | 440,020 | -0.21(-0.56%) |
Apr 05, 2022 | 37.11 | 37.39 | 36.97 | 37.34 | 568,503 | +0.36(+0.97%) |
Apr 04, 2022 | 37.11 | 37.18 | 36.80 | 36.98 | 392,982 | -0.13(-0.36%) |