Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.88 | 39.72 | 37.67 | 38.24 | 259,553 | -2.44(-6.01%) |
Apr 27, 2023 | 40.59 | 40.84 | 40.08 | 40.69 | 77,268 | +0.34(+0.84%) |
Apr 26, 2023 | 40.46 | 40.62 | 40.01 | 40.35 | 153,780 | -0.55(-1.35%) |
Apr 25, 2023 | 40.77 | 41.52 | 40.76 | 40.90 | 107,471 | -0.22(-0.54%) |
Apr 24, 2023 | 41.24 | 41.85 | 41.06 | 41.12 | 76,845 | -0.24(-0.58%) |
Apr 21, 2023 | 41.24 | 41.43 | 40.89 | 41.36 | 188,972 | +0.05(+0.12%) |
Apr 20, 2023 | 41.17 | 41.39 | 40.88 | 41.31 | 93,921 | +0.15(+0.38%) |
Apr 19, 2023 | 41.10 | 41.52 | 41.04 | 41.16 | 86,836 | +0.04(+0.09%) |
Apr 18, 2023 | 41.09 | 41.14 | 40.58 | 41.12 | 63,469 | +0.15(+0.38%) |
Apr 17, 2023 | 40.53 | 40.99 | 40.27 | 40.97 | 75,979 | +0.29(+0.71%) |
Apr 14, 2023 | 41.20 | 41.42 | 40.39 | 40.68 | 93,971 | -0.38(-0.92%) |
Apr 13, 2023 | 40.82 | 41.18 | 40.65 | 41.05 | 122,960 | +0.05(+0.12%) |
Apr 12, 2023 | 41.00 | 41.44 | 40.97 | 41.00 | 82,456 | +0.19(+0.47%) |
Apr 11, 2023 | 41.10 | 41.41 | 40.76 | 40.81 | 140,177 | -0.15(-0.38%) |
Apr 10, 2023 | 41.00 | 41.38 | 40.62 | 40.97 | 243,016 | +0.04(+0.09%) |
Apr 06, 2023 | 40.59 | 41.01 | 40.31 | 40.93 | 112,849 | +0.55(+1.36%) |
Apr 05, 2023 | 39.98 | 40.60 | 39.98 | 40.38 | 112,209 | +0.29(+0.72%) |
Apr 04, 2023 | 40.72 | 40.72 | 39.58 | 40.09 | 178,640 | -0.33(-0.81%) |
Apr 03, 2023 | 40.19 | 40.83 | 40.19 | 40.42 | 118,535 | +0.14(+0.36%) |
Mar 31, 2023 | 40.15 | 40.53 | 40.05 | 40.27 | 248,221 | +0.17(+0.43%) |
Mar 30, 2023 | 40.48 | 40.60 | 39.97 | 40.10 | 99,122 | -0.24(-0.60%) |
Mar 29, 2023 | 40.95 | 41.03 | 40.18 | 40.34 | 114,709 | -0.60(-1.46%) |
Mar 28, 2023 | 40.53 | 41.00 | 40.43 | 40.94 | 74,867 | +0.32(+0.78%) |
Mar 27, 2023 | 41.12 | 41.34 | 40.49 | 40.62 | 94,363 | -0.12(-0.28%) |
Mar 24, 2023 | 39.58 | 40.85 | 39.56 | 40.73 | 110,450 | +0.90(+2.26%) |
Mar 23, 2023 | 40.13 | 40.25 | 39.48 | 39.84 | 146,007 | -0.20(-0.51%) |
Mar 22, 2023 | 40.96 | 41.26 | 39.96 | 40.04 | 109,483 | -0.92(-2.24%) |
Mar 21, 2023 | 41.32 | 41.85 | 40.78 | 40.96 | 124,318 | +0.22(+0.55%) |
Mar 20, 2023 | 39.94 | 41.52 | 39.94 | 40.73 | 207,668 | +1.26(+3.18%) |
Mar 17, 2023 | 40.64 | 40.64 | 38.91 | 39.48 | 1,178,402 | -1.63(-3.97%) |
Mar 16, 2023 | 39.40 | 41.48 | 39.20 | 41.11 | 211,659 | +1.37(+3.45%) |
Mar 15, 2023 | 39.80 | 40.14 | 38.74 | 39.74 | 234,097 | -1.01(-2.49%) |
Mar 14, 2023 | 40.12 | 41.31 | 39.99 | 40.75 | 296,341 | +1.41(+3.58%) |
Mar 13, 2023 | 39.69 | 40.65 | 39.25 | 39.34 | 253,538 | -1.05(-2.61%) |
Mar 10, 2023 | 40.38 | 41.17 | 40.12 | 40.40 | 156,227 | -0.39(-0.95%) |
Mar 09, 2023 | 41.52 | 41.72 | 40.75 | 40.78 | 105,677 | -0.88(-2.11%) |
Mar 08, 2023 | 41.62 | 41.98 | 41.39 | 41.66 | 91,008 | +0.18(+0.44%) |
Mar 07, 2023 | 41.86 | 41.94 | 40.88 | 41.48 | 90,434 | -0.40(-0.95%) |
Mar 06, 2023 | 42.23 | 42.40 | 41.46 | 41.87 | 121,889 | -0.33(-0.78%) |
Mar 03, 2023 | 42.28 | 42.56 | 41.92 | 42.20 | 150,644 | -0.06(-0.14%) |
Mar 02, 2023 | 42.47 | 42.69 | 42.14 | 42.26 | 73,335 | -0.50(-1.17%) |
Mar 01, 2023 | 42.71 | 42.86 | 41.88 | 42.76 | 95,056 | -0.14(-0.32%) |
Feb 28, 2023 | 42.13 | 43.34 | 42.13 | 42.90 | 194,341 | +0.74(+1.76%) |
Feb 27, 2023 | 42.17 | 42.58 | 41.72 | 42.15 | 88,707 | +0.23(+0.55%) |
Feb 24, 2023 | 41.59 | 42.40 | 41.38 | 41.92 | 134,740 | +0.34(+0.81%) |
Feb 23, 2023 | 41.54 | 41.81 | 40.63 | 41.59 | 137,889 | +0.13(+0.32%) |
Feb 22, 2023 | 41.23 | 41.67 | 40.20 | 41.45 | 280,301 | +0.16(+0.40%) |
Feb 21, 2023 | 43.54 | 43.95 | 40.70 | 41.29 | 167,341 | -2.87(-6.50%) |
Feb 17, 2023 | 42.35 | 44.29 | 42.05 | 44.16 | 194,756 | +2.85(+6.90%) |
Feb 16, 2023 | 41.17 | 41.54 | 41.07 | 41.31 | 151,596 | -0.26(-0.62%) |
Feb 15, 2023 | 40.93 | 41.61 | 40.93 | 41.57 | 67,451 | +0.36(+0.89%) |
Feb 14, 2023 | 41.63 | 41.71 | 41.17 | 41.20 | 73,333 | -0.52(-1.24%) |
Feb 13, 2023 | 41.51 | 41.85 | 41.43 | 41.72 | 63,855 | +0.32(+0.77%) |
Feb 10, 2023 | 40.78 | 41.53 | 40.78 | 41.41 | 85,870 | +0.59(+1.44%) |
Feb 09, 2023 | 41.82 | 42.00 | 40.69 | 40.82 | 126,019 | -0.88(-2.12%) |
Feb 08, 2023 | 41.80 | 42.17 | 41.70 | 41.70 | 84,072 | -0.36(-0.87%) |
Feb 07, 2023 | 41.63 | 42.30 | 41.51 | 42.07 | 64,341 | +0.21(+0.50%) |
Feb 06, 2023 | 41.57 | 42.04 | 41.45 | 41.86 | 100,667 | +0.20(+0.48%) |
Feb 03, 2023 | 41.05 | 41.84 | 40.93 | 41.65 | 91,208 | +0.45(+1.10%) |
Feb 02, 2023 | 41.59 | 41.59 | 40.38 | 41.20 | 126,602 | -0.45(-1.08%) |
Feb 01, 2023 | 41.85 | 42.13 | 41.41 | 41.65 | 154,604 | -0.47(-1.12%) |
Jan 31, 2023 | 40.78 | 42.17 | 40.78 | 42.13 | 128,165 | +1.35(+3.32%) |
Jan 30, 2023 | 40.71 | 41.29 | 40.71 | 40.77 | 73,202 | +0.06(+0.14%) |
Jan 27, 2023 | 41.52 | 41.52 | 40.71 | 40.71 | 72,678 | -0.84(-2.01%) |
Jan 26, 2023 | 41.99 | 42.34 | 41.53 | 41.55 | 96,454 | -0.45(-1.07%) |
Jan 25, 2023 | 41.66 | 42.05 | 41.64 | 42.00 | 59,845 | +0.27(+0.64%) |
Jan 24, 2023 | 41.33 | 42.09 | 41.14 | 41.73 | 67,599 | +0.32(+0.76%) |
Jan 23, 2023 | 41.41 | 41.79 | 41.28 | 41.41 | 71,210 | -0.27(-0.64%) |
Jan 20, 2023 | 41.23 | 41.69 | 40.81 | 41.68 | 118,354 | +0.74(+1.81%) |
Jan 19, 2023 | 40.86 | 41.30 | 40.77 | 40.94 | 85,491 | -0.32(-0.77%) |
Jan 18, 2023 | 41.25 | 41.48 | 40.92 | 41.26 | 94,410 | -0.14(-0.35%) |
Jan 17, 2023 | 41.60 | 41.60 | 40.75 | 41.41 | 186,462 | +0.03(+0.07%) |
Jan 13, 2023 | 40.69 | 41.68 | 40.33 | 41.38 | 98,842 | +0.46(+1.13%) |
Jan 12, 2023 | 40.68 | 41.14 | 40.09 | 40.92 | 217,993 | +0.47(+1.16%) |
Jan 11, 2023 | 40.27 | 40.59 | 39.86 | 40.45 | 169,536 | +0.37(+0.93%) |
Jan 10, 2023 | 40.17 | 40.68 | 39.96 | 40.07 | 120,618 | -0.13(-0.33%) |
Jan 09, 2023 | 41.16 | 41.42 | 40.16 | 40.20 | 92,710 | -0.84(-2.04%) |
Jan 06, 2023 | 40.86 | 41.27 | 40.48 | 41.04 | 99,208 | +0.39(+0.97%) |
Jan 05, 2023 | 41.05 | 41.20 | 40.54 | 40.65 | 77,644 | -0.46(-1.12%) |
Jan 04, 2023 | 41.76 | 41.79 | 40.99 | 41.11 | 89,439 | -0.29(-0.70%) |
Jan 03, 2023 | 41.59 | 41.68 | 40.99 | 41.40 | 102,057 | -0.02(-0.05%) |
Dec 30, 2022 | 41.32 | 41.65 | 41.11 | 41.41 | 112,013 | +0.02(+0.05%) |
Dec 29, 2022 | 41.16 | 41.93 | 40.73 | 41.40 | 138,875 | +0.60(+1.46%) |
Dec 28, 2022 | 41.75 | 41.81 | 40.77 | 40.80 | 133,126 | -0.92(-2.21%) |
Dec 27, 2022 | 42.01 | 42.12 | 41.41 | 41.72 | 80,447 | -0.08(-0.18%) |
Dec 23, 2022 | 41.08 | 42.15 | 41.08 | 41.80 | 208,455 | +0.61(+1.49%) |
Dec 22, 2022 | 42.52 | 42.52 | 41.17 | 41.18 | 194,003 | -1.36(-3.20%) |
Dec 21, 2022 | 41.91 | 42.73 | 41.90 | 42.55 | 189,400 | +0.86(+2.07%) |
Dec 20, 2022 | 41.14 | 41.71 | 40.99 | 41.68 | 128,782 | +0.76(+1.85%) |
Dec 19, 2022 | 39.48 | 41.41 | 39.48 | 40.93 | 159,459 | +1.49(+3.77%) |
Dec 16, 2022 | 39.42 | 39.71 | 38.83 | 39.44 | 924,975 | -0.47(-1.18%) |
Dec 15, 2022 | 39.99 | 40.11 | 39.26 | 39.91 | 169,746 | -0.26(-0.65%) |
Dec 14, 2022 | 40.97 | 41.23 | 40.02 | 40.17 | 170,702 | -0.71(-1.74%) |
Dec 13, 2022 | 41.73 | 41.97 | 40.80 | 40.88 | 173,345 | -0.15(-0.37%) |
Dec 12, 2022 | 41.29 | 41.29 | 40.37 | 41.03 | 95,885 | -0.27(-0.65%) |
Dec 09, 2022 | 41.57 | 42.04 | 41.23 | 41.30 | 52,776 | -0.26(-0.62%) |
Dec 08, 2022 | 41.49 | 41.71 | 41.13 | 41.56 | 64,982 | +0.19(+0.46%) |
Dec 07, 2022 | 41.84 | 42.35 | 41.31 | 41.37 | 87,790 | -0.64(-1.53%) |
Dec 06, 2022 | 42.07 | 42.10 | 41.27 | 42.01 | 93,939 | -0.16(-0.39%) |
Dec 05, 2022 | 42.58 | 43.07 | 41.70 | 42.17 | 113,720 | -0.71(-1.66%) |
Dec 02, 2022 | 42.73 | 43.29 | 42.73 | 42.88 | 108,386 | -0.07(-0.17%) |
Dec 01, 2022 | 43.43 | 43.65 | 42.89 | 42.96 | 122,015 | -0.45(-1.03%) |
Nov 30, 2022 | 42.49 | 43.44 | 41.69 | 43.41 | 185,913 | +0.83(+1.95%) |
Nov 29, 2022 | 41.68 | 42.84 | 41.68 | 42.58 | 79,393 | +0.79(+1.90%) |
Nov 28, 2022 | 42.74 | 42.76 | 41.53 | 41.78 | 137,380 | -0.63(-1.48%) |
Nov 25, 2022 | 42.73 | 43.03 | 42.39 | 42.41 | 61,187 | +0.06(+0.13%) |
Nov 23, 2022 | 42.47 | 42.98 | 42.26 | 42.35 | 55,681 | +0.58(+1.39%) |
Nov 22, 2022 | 41.77 | 42.30 | 41.50 | 41.77 | 90,544 | -0.04(-0.09%) |
Nov 21, 2022 | 40.94 | 41.84 | 40.92 | 41.81 | 96,455 | +0.92(+2.24%) |
Nov 18, 2022 | 41.32 | 41.59 | 40.60 | 40.89 | 114,202 | +0.09(+0.23%) |
Nov 17, 2022 | 40.00 | 40.80 | 39.94 | 40.80 | 71,356 | +0.57(+1.42%) |
Nov 16, 2022 | 40.09 | 40.75 | 39.97 | 40.23 | 138,375 | -0.09(-0.23%) |
Nov 15, 2022 | 39.77 | 40.85 | 39.71 | 40.32 | 88,178 | +0.70(+1.77%) |
Nov 14, 2022 | 40.26 | 40.68 | 39.55 | 39.62 | 108,561 | -0.72(-1.78%) |
Nov 11, 2022 | 41.59 | 41.64 | 39.88 | 40.34 | 101,745 | -0.92(-2.22%) |
Nov 10, 2022 | 41.43 | 41.99 | 40.81 | 41.26 | 112,692 | +0.56(+1.38%) |
Nov 09, 2022 | 40.72 | 41.52 | 40.56 | 40.70 | 75,855 | -0.18(-0.43%) |
Nov 08, 2022 | 41.10 | 41.26 | 40.48 | 40.88 | 192,432 | -0.05(-0.11%) |
Nov 07, 2022 | 41.13 | 41.38 | 40.72 | 40.92 | 132,139 | +0.17(+0.41%) |
Nov 04, 2022 | 40.55 | 41.02 | 40.36 | 40.76 | 92,673 | +0.48(+1.20%) |
Nov 03, 2022 | 40.03 | 41.04 | 39.69 | 40.27 | 153,483 | -0.10(-0.25%) |
Nov 02, 2022 | 40.81 | 41.31 | 40.21 | 40.37 | 204,794 | -0.26(-0.64%) |
Nov 01, 2022 | 40.69 | 42.47 | 40.32 | 40.63 | 271,243 | +0.14(+0.34%) |
Oct 31, 2022 | 39.80 | 40.82 | 39.59 | 40.50 | 170,886 | +1.02(+2.59%) |
Oct 28, 2022 | 35.44 | 40.21 | 35.22 | 39.47 | 414,418 | +3.95(+11.11%) |
Oct 27, 2022 | 34.23 | 36.03 | 34.23 | 35.53 | 113,472 | +1.17(+3.41%) |
Oct 26, 2022 | 34.84 | 34.84 | 34.06 | 34.36 | 102,874 | -0.48(-1.39%) |
Oct 25, 2022 | 34.08 | 34.85 | 34.08 | 34.84 | 123,241 | +0.43(+1.24%) |
Oct 24, 2022 | 34.37 | 34.48 | 33.88 | 34.41 | 78,003 | +0.28(+0.82%) |
Oct 21, 2022 | 33.52 | 34.46 | 33.41 | 34.13 | 81,033 | +0.92(+2.77%) |
Oct 20, 2022 | 33.90 | 34.03 | 32.90 | 33.22 | 90,245 | -1.01(-2.96%) |
Oct 19, 2022 | 33.71 | 34.37 | 33.61 | 34.23 | 97,991 | +0.42(+1.24%) |
Oct 18, 2022 | 33.72 | 33.86 | 33.29 | 33.81 | 116,516 | +0.54(+1.62%) |
Oct 17, 2022 | 33.38 | 33.61 | 32.71 | 33.27 | 107,955 | +0.20(+0.59%) |
Oct 14, 2022 | 33.20 | 33.37 | 32.71 | 33.08 | 93,884 | +0.25(+0.76%) |
Oct 13, 2022 | 31.04 | 32.96 | 31.01 | 32.83 | 101,068 | +1.50(+4.77%) |
Oct 12, 2022 | 31.43 | 31.60 | 31.28 | 31.33 | 85,097 | -0.25(-0.79%) |
Oct 11, 2022 | 30.82 | 31.87 | 30.82 | 31.58 | 91,933 | +0.59(+1.89%) |
Oct 10, 2022 | 30.71 | 31.50 | 30.36 | 31.00 | 95,344 | +0.51(+1.68%) |
Oct 07, 2022 | 30.90 | 30.91 | 30.25 | 30.49 | 89,358 | -0.40(-1.29%) |
Oct 06, 2022 | 31.79 | 31.79 | 30.75 | 30.88 | 77,457 | -0.90(-2.83%) |
Oct 05, 2022 | 32.26 | 32.56 | 31.65 | 31.79 | 94,154 | -0.79(-2.42%) |
Oct 04, 2022 | 32.35 | 33.05 | 32.09 | 32.57 | 103,500 | +0.53(+1.65%) |
Oct 03, 2022 | 31.98 | 32.33 | 31.78 | 32.05 | 93,451 | +0.02(+0.06%) |
Sep 30, 2022 | 32.23 | 32.69 | 31.99 | 32.03 | 103,464 | +0.01(+0.03%) |
Sep 29, 2022 | 31.80 | 32.11 | 31.37 | 32.02 | 110,562 | +0.11(+0.35%) |
Sep 28, 2022 | 32.08 | 32.34 | 31.80 | 31.91 | 119,715 | -0.18(-0.55%) |
Sep 27, 2022 | 32.44 | 32.52 | 31.79 | 32.08 | 79,164 | -0.20(-0.60%) |
Sep 26, 2022 | 32.95 | 33.09 | 32.18 | 32.28 | 110,956 | -0.98(-2.93%) |
Sep 23, 2022 | 33.32 | 33.32 | 32.75 | 33.25 | 101,300 | -0.30(-0.89%) |
Sep 22, 2022 | 33.73 | 33.78 | 33.22 | 33.55 | 104,672 | -0.59(-1.74%) |
Sep 21, 2022 | 34.57 | 34.98 | 34.08 | 34.14 | 125,034 | -0.10(-0.30%) |
Sep 20, 2022 | 34.81 | 34.97 | 34.00 | 34.25 | 207,389 | -0.80(-2.28%) |
Sep 19, 2022 | 34.17 | 35.22 | 34.09 | 35.04 | 97,608 | +0.74(+2.17%) |
Sep 16, 2022 | 34.11 | 34.51 | 33.60 | 34.30 | 397,743 | +0.17(+0.49%) |
Sep 15, 2022 | 34.39 | 34.52 | 33.93 | 34.13 | 130,144 | -0.41(-1.18%) |
Sep 14, 2022 | 34.77 | 34.80 | 34.02 | 34.54 | 156,599 | -0.29(-0.83%) |
Sep 13, 2022 | 35.32 | 35.44 | 34.55 | 34.83 | 104,069 | -0.93(-2.60%) |
Sep 12, 2022 | 35.83 | 35.87 | 35.54 | 35.76 | 92,177 | +0.21(+0.60%) |
Sep 09, 2022 | 35.71 | 35.92 | 35.30 | 35.55 | 102,256 | +0.09(+0.26%) |
Sep 08, 2022 | 35.08 | 35.77 | 34.83 | 35.45 | 123,223 | +0.13(+0.37%) |
Sep 07, 2022 | 35.30 | 35.62 | 35.19 | 35.32 | 123,704 | -0.15(-0.42%) |
Sep 06, 2022 | 36.42 | 36.42 | 35.01 | 35.47 | 120,573 | -0.83(-2.28%) |
Sep 02, 2022 | 36.79 | 37.04 | 35.97 | 36.30 | 70,808 | -0.18(-0.48%) |
Sep 01, 2022 | 36.33 | 36.76 | 36.12 | 36.47 | 76,351 | +0.11(+0.31%) |
Aug 31, 2022 | 36.68 | 36.85 | 36.36 | 36.36 | 124,069 | -0.46(-1.26%) |
Aug 30, 2022 | 37.06 | 37.12 | 36.62 | 36.83 | 52,165 | -0.16(-0.43%) |
Aug 29, 2022 | 37.26 | 37.40 | 36.91 | 36.99 | 117,007 | -0.53(-1.41%) |
Aug 26, 2022 | 37.86 | 37.88 | 37.36 | 37.51 | 104,927 | -0.13(-0.35%) |
Aug 25, 2022 | 37.06 | 37.79 | 36.99 | 37.64 | 115,237 | +0.56(+1.50%) |
Aug 24, 2022 | 37.12 | 37.21 | 36.77 | 37.09 | 52,857 | -0.19(-0.50%) |
Aug 23, 2022 | 37.75 | 37.83 | 37.21 | 37.27 | 64,936 | -0.36(-0.96%) |
Aug 22, 2022 | 38.36 | 38.36 | 37.49 | 37.64 | 90,310 | -1.01(-2.62%) |
Aug 19, 2022 | 38.69 | 38.82 | 38.42 | 38.65 | 136,653 | -0.05(-0.12%) |
Aug 18, 2022 | 38.83 | 38.98 | 38.47 | 38.69 | 75,969 | -0.14(-0.36%) |
Aug 17, 2022 | 38.25 | 38.92 | 38.25 | 38.83 | 90,696 | +0.47(+1.23%) |
Aug 16, 2022 | 38.05 | 38.72 | 38.05 | 38.36 | 112,971 | +0.46(+1.20%) |
Aug 15, 2022 | 37.26 | 38.07 | 37.09 | 37.90 | 86,502 | +0.37(+0.99%) |
Aug 12, 2022 | 37.13 | 37.64 | 36.94 | 37.53 | 92,555 | +0.64(+1.74%) |
Aug 11, 2022 | 36.60 | 37.10 | 36.60 | 36.89 | 86,934 | +0.37(+1.02%) |
Aug 10, 2022 | 37.28 | 37.37 | 36.48 | 36.52 | 119,268 | -0.40(-1.08%) |
Aug 09, 2022 | 36.02 | 36.96 | 36.02 | 36.92 | 155,560 | +0.94(+2.61%) |
Aug 08, 2022 | 35.61 | 36.10 | 35.55 | 35.98 | 138,871 | +0.23(+0.65%) |
Aug 05, 2022 | 35.43 | 35.94 | 35.41 | 35.75 | 108,066 | +0.26(+0.73%) |
Aug 04, 2022 | 35.60 | 35.69 | 35.11 | 35.49 | 176,914 | +0.04(+0.10%) |
Aug 03, 2022 | 34.87 | 35.65 | 34.36 | 35.46 | 171,714 | +0.78(+2.26%) |
Aug 02, 2022 | 34.67 | 35.30 | 34.43 | 34.67 | 125,804 | +0.17(+0.48%) |
Aug 01, 2022 | 36.43 | 36.43 | 34.14 | 34.51 | 163,214 | -2.12(-5.79%) |
Jul 29, 2022 | 38.28 | 38.28 | 36.47 | 36.63 | 253,789 | -0.87(-2.31%) |
Jul 28, 2022 | 38.14 | 38.14 | 36.95 | 37.50 | 131,906 | -0.53(-1.38%) |
Jul 27, 2022 | 38.33 | 38.33 | 37.78 | 38.02 | 115,001 | -0.02(-0.05%) |
Jul 26, 2022 | 38.08 | 38.17 | 37.79 | 38.04 | 109,482 | +0.06(+0.15%) |
Jul 25, 2022 | 37.63 | 38.22 | 37.63 | 37.98 | 189,175 | +0.60(+1.60%) |
Jul 22, 2022 | 37.92 | 38.12 | 37.11 | 37.38 | 253,473 | -0.42(-1.10%) |
Jul 21, 2022 | 37.23 | 37.89 | 37.23 | 37.80 | 146,698 | +0.06(+0.17%) |
Jul 20, 2022 | 38.00 | 38.00 | 37.53 | 37.73 | 120,233 | -0.29(-0.75%) |
Jul 19, 2022 | 37.51 | 38.31 | 37.51 | 38.02 | 100,958 | +0.70(+1.88%) |
Jul 18, 2022 | 38.13 | 38.13 | 37.27 | 37.32 | 65,965 | -0.54(-1.44%) |
Jul 15, 2022 | 37.64 | 38.16 | 37.30 | 37.86 | 95,256 | +0.77(+2.09%) |
Jul 14, 2022 | 38.09 | 38.09 | 36.80 | 37.09 | 82,009 | -1.22(-3.18%) |
Jul 13, 2022 | 38.09 | 38.45 | 37.80 | 38.31 | 57,774 | +0.19(+0.51%) |
Jul 12, 2022 | 38.36 | 38.68 | 38.09 | 38.11 | 63,764 | -0.36(-0.93%) |
Jul 11, 2022 | 37.91 | 38.55 | 37.91 | 38.47 | 55,470 | +0.59(+1.56%) |
Jul 08, 2022 | 37.74 | 38.06 | 37.60 | 37.88 | 220,784 | +0.27(+0.71%) |
Jul 07, 2022 | 38.74 | 39.01 | 37.57 | 37.62 | 125,954 | -0.92(-2.39%) |
Jul 06, 2022 | 38.22 | 38.67 | 37.75 | 38.54 | 131,723 | +0.33(+0.87%) |
Jul 05, 2022 | 38.59 | 38.72 | 37.56 | 38.21 | 215,728 | -0.80(-2.06%) |
Jul 01, 2022 | 38.45 | 39.06 | 38.27 | 39.01 | 142,744 | +0.37(+0.95%) |
Jun 30, 2022 | 38.09 | 39.04 | 37.83 | 38.64 | 158,023 | +0.38(+0.99%) |
Jun 29, 2022 | 39.03 | 39.03 | 38.13 | 38.26 | 122,699 | -0.75(-1.92%) |
Jun 28, 2022 | 38.47 | 39.16 | 38.47 | 39.01 | 109,792 | +0.81(+2.13%) |
Jun 27, 2022 | 38.46 | 38.61 | 37.97 | 38.20 | 85,706 | +0.01(+0.02%) |
Jun 24, 2022 | 37.40 | 38.33 | 37.40 | 38.19 | 330,473 | +0.74(+1.97%) |
Jun 23, 2022 | 37.44 | 37.66 | 37.05 | 37.45 | 81,527 | +0.10(+0.27%) |
Jun 22, 2022 | 36.57 | 37.59 | 36.53 | 37.35 | 166,777 | +0.68(+1.86%) |
Jun 21, 2022 | 36.42 | 36.89 | 36.19 | 36.66 | 182,817 | +0.46(+1.27%) |
Jun 17, 2022 | 36.23 | 36.80 | 35.94 | 36.20 | 366,493 | +0.32(+0.90%) |
Jun 16, 2022 | 36.41 | 36.43 | 35.65 | 35.88 | 213,752 | -0.69(-1.89%) |
Jun 15, 2022 | 37.06 | 37.56 | 36.50 | 36.57 | 176,662 | -0.32(-0.88%) |
Jun 14, 2022 | 36.87 | 37.27 | 36.74 | 36.90 | 138,979 | +0.03(+0.08%) |
Jun 13, 2022 | 36.91 | 37.41 | 36.73 | 36.87 | 198,984 | -0.39(-1.04%) |
Jun 10, 2022 | 37.43 | 37.79 | 36.95 | 37.26 | 134,274 | -0.43(-1.15%) |
Jun 09, 2022 | 38.22 | 38.29 | 37.62 | 37.69 | 124,083 | -0.60(-1.57%) |
Jun 08, 2022 | 38.17 | 38.54 | 37.83 | 38.29 | 94,333 | -0.01(-0.02%) |
Jun 07, 2022 | 38.17 | 38.41 | 37.85 | 38.30 | 79,737 | +0.18(+0.48%) |
Jun 06, 2022 | 37.94 | 38.34 | 37.94 | 38.11 | 115,777 | +0.24(+0.63%) |
Jun 03, 2022 | 38.13 | 38.30 | 37.76 | 37.87 | 85,986 | -0.43(-1.13%) |
Jun 02, 2022 | 37.84 | 38.34 | 37.57 | 38.31 | 78,849 | +0.42(+1.10%) |
Jun 01, 2022 | 37.97 | 37.97 | 37.37 | 37.89 | 103,988 | -0.30(-0.80%) |
May 31, 2022 | 37.86 | 38.32 | 37.48 | 38.20 | 207,320 | +0.01(+0.02%) |
May 27, 2022 | 38.04 | 38.23 | 37.87 | 38.19 | 89,087 | +0.23(+0.59%) |
May 26, 2022 | 37.79 | 38.20 | 37.57 | 37.96 | 84,948 | +0.46(+1.22%) |
May 25, 2022 | 37.45 | 37.73 | 37.31 | 37.50 | 92,229 | -0.08(-0.22%) |
May 24, 2022 | 37.12 | 37.75 | 36.54 | 37.58 | 137,510 | +0.49(+1.31%) |
May 23, 2022 | 37.13 | 37.68 | 36.89 | 37.10 | 140,100 | +0.38(+1.03%) |
May 20, 2022 | 36.68 | 36.75 | 35.98 | 36.72 | 288,586 | +0.16(+0.44%) |
May 19, 2022 | 36.94 | 37.36 | 36.21 | 36.56 | 186,093 | -0.75(-2.00%) |
May 18, 2022 | 37.27 | 37.82 | 36.93 | 37.30 | 209,158 | +0.10(+0.27%) |
May 17, 2022 | 36.56 | 37.26 | 36.56 | 37.21 | 81,462 | +1.01(+2.79%) |
May 16, 2022 | 35.84 | 36.28 | 35.54 | 36.20 | 182,022 | +0.27(+0.75%) |
May 13, 2022 | 36.18 | 36.21 | 35.48 | 35.93 | 90,767 | -0.09(-0.25%) |
May 12, 2022 | 35.73 | 36.16 | 34.98 | 36.02 | 163,782 | +0.27(+0.76%) |
May 11, 2022 | 34.98 | 36.27 | 34.97 | 35.75 | 147,037 | +0.67(+1.90%) |
May 10, 2022 | 35.51 | 36.12 | 34.84 | 35.08 | 161,646 | -0.38(-1.07%) |
May 09, 2022 | 35.22 | 35.85 | 35.14 | 35.46 | 159,104 | +0.02(+0.05%) |
May 06, 2022 | 35.21 | 35.54 | 35.04 | 35.44 | 114,744 | +0.13(+0.38%) |
May 05, 2022 | 35.31 | 35.48 | 34.53 | 35.31 | 159,227 | -0.14(-0.40%) |
May 04, 2022 | 35.16 | 35.76 | 34.87 | 35.45 | 194,545 | +0.55(+1.56%) |
May 03, 2022 | 35.20 | 35.62 | 34.81 | 34.90 | 161,839 | -0.13(-0.36%) |