Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.71 | 39.82 | 39.60 | 39.72 | 281,334 | +0.04(+0.09%) |
Jan 30, 2023 | 39.88 | 39.91 | 39.62 | 39.68 | 476,759 | -0.10(-0.26%) |
Jan 27, 2023 | 39.70 | 39.90 | 39.58 | 39.79 | 527,221 | +0.15(+0.37%) |
Jan 26, 2023 | 39.60 | 39.88 | 39.49 | 39.64 | 349,026 | +0.02(+0.06%) |
Jan 25, 2023 | 39.62 | 39.67 | 39.36 | 39.62 | 397,898 | +0.08(+0.21%) |
Jan 24, 2023 | 39.06 | 39.59 | 38.95 | 39.54 | 463,439 | +0.52(+1.34%) |
Jan 23, 2023 | 39.04 | 39.24 | 38.86 | 39.01 | 389,588 | +0.16(+0.42%) |
Jan 20, 2023 | 38.79 | 39.13 | 38.66 | 38.85 | 583,145 | +0.02(+0.06%) |
Jan 19, 2023 | 39.16 | 39.18 | 38.83 | 38.83 | 406,329 | -0.34(-0.87%) |
Jan 18, 2023 | 39.18 | 39.33 | 39.08 | 39.17 | 501,230 | -0.03(-0.08%) |
Jan 17, 2023 | 39.38 | 39.48 | 39.17 | 39.20 | 494,622 | -0.06(-0.15%) |
Jan 13, 2023 | 39.00 | 39.26 | 38.94 | 39.25 | 211,876 | +0.12(+0.30%) |
Jan 12, 2023 | 39.30 | 39.33 | 39.00 | 39.14 | 401,848 | -0.05(-0.13%) |
Jan 11, 2023 | 39.22 | 39.29 | 39.12 | 39.19 | 440,812 | -0.02(-0.06%) |
Jan 10, 2023 | 39.05 | 39.22 | 38.90 | 39.21 | 284,964 | +0.34(+0.87%) |
Jan 09, 2023 | 39.30 | 39.45 | 38.83 | 38.87 | 584,834 | -0.27(-0.68%) |
Jan 06, 2023 | 39.30 | 39.53 | 39.10 | 39.14 | 716,155 | +0.01(+0.02%) |
Jan 05, 2023 | 39.02 | 39.18 | 38.66 | 39.13 | 486,235 | +0.10(+0.25%) |
Jan 04, 2023 | 38.41 | 39.14 | 38.30 | 39.03 | 756,739 | +0.88(+2.30%) |
Jan 03, 2023 | 37.68 | 38.22 | 37.55 | 38.15 | 808,201 | +0.73(+1.95%) |
Dec 30, 2022 | 36.92 | 37.46 | 36.85 | 37.42 | 698,390 | +0.37(+1.00%) |
Dec 29, 2022 | 37.02 | 37.10 | 36.87 | 37.05 | 774,480 | +0.13(+0.36%) |
Dec 28, 2022 | 37.09 | 37.14 | 36.88 | 36.92 | 1,149,830 | -0.17(-0.46%) |
Dec 27, 2022 | 37.49 | 37.49 | 37.09 | 37.09 | 986,832 | -0.35(-0.93%) |
Dec 23, 2022 | 37.17 | 37.44 | 37.05 | 37.44 | 796,461 | +0.23(+0.62%) |
Dec 22, 2022 | 37.39 | 37.39 | 37.11 | 37.21 | 852,813 | -0.23(-0.61%) |
Dec 21, 2022 | 37.13 | 37.56 | 37.13 | 37.44 | 839,902 | +0.27(+0.74%) |
Dec 20, 2022 | 37.22 | 37.31 | 37.11 | 37.16 | 672,505 | -0.20(-0.53%) |
Dec 19, 2022 | 37.30 | 37.39 | 37.11 | 37.36 | 616,104 | -0.10(-0.28%) |
Dec 16, 2022 | 37.27 | 37.49 | 37.05 | 37.47 | 801,846 | -0.03(-0.08%) |
Dec 15, 2022 | 37.13 | 37.59 | 37.05 | 37.50 | 693,580 | +0.18(+0.48%) |
Dec 14, 2022 | 37.39 | 37.73 | 37.17 | 37.32 | 587,827 | -0.07(-0.18%) |
Dec 13, 2022 | 37.31 | 37.49 | 37.09 | 37.39 | 661,682 | +0.04(+0.10%) |
Dec 12, 2022 | 37.23 | 37.37 | 36.98 | 37.35 | 549,016 | +0.12(+0.32%) |
Dec 09, 2022 | 37.42 | 37.45 | 37.13 | 37.23 | 341,885 | -0.19(-0.51%) |
Dec 08, 2022 | 37.19 | 37.44 | 37.13 | 37.42 | 443,462 | +0.16(+0.44%) |
Dec 07, 2022 | 37.09 | 37.32 | 36.95 | 37.26 | 526,250 | +0.12(+0.32%) |
Dec 06, 2022 | 37.10 | 37.19 | 36.89 | 37.14 | 794,834 | -0.04(-0.12%) |
Dec 05, 2022 | 37.27 | 37.30 | 36.99 | 37.19 | 972,872 | -0.18(-0.47%) |
Dec 02, 2022 | 37.39 | 37.50 | 37.27 | 37.36 | 659,189 | -0.19(-0.51%) |
Dec 01, 2022 | 37.74 | 37.84 | 37.46 | 37.55 | 521,233 | -0.26(-0.68%) |
Nov 30, 2022 | 37.41 | 37.95 | 37.28 | 37.81 | 674,661 | +0.47(+1.25%) |
Nov 29, 2022 | 37.55 | 37.61 | 37.20 | 37.35 | 1,005,691 | -0.12(-0.32%) |
Nov 28, 2022 | 37.53 | 37.56 | 37.04 | 37.47 | 810,460 | -0.09(-0.24%) |
Nov 25, 2022 | 37.87 | 37.95 | 37.55 | 37.55 | 484,745 | -0.44(-1.17%) |
Nov 23, 2022 | 37.68 | 38.00 | 37.55 | 38.00 | 624,520 | +0.34(+0.90%) |
Nov 22, 2022 | 37.82 | 37.87 | 37.53 | 37.66 | 748,683 | -0.21(-0.55%) |
Nov 21, 2022 | 38.29 | 38.35 | 37.47 | 37.87 | 811,767 | -0.44(-1.16%) |
Nov 18, 2022 | 38.46 | 38.54 | 37.97 | 38.31 | 700,357 | -0.30(-0.77%) |
Nov 17, 2022 | 38.41 | 38.63 | 37.99 | 38.60 | 847,852 | +0.25(+0.65%) |
Nov 16, 2022 | 38.56 | 38.59 | 37.88 | 38.35 | 1,917,921 | -0.14(-0.35%) |
Nov 15, 2022 | 38.62 | 38.69 | 38.38 | 38.49 | 1,144,522 | +0.14(+0.35%) |
Nov 14, 2022 | 38.75 | 38.83 | 38.35 | 38.35 | 1,031,018 | -0.27(-0.70%) |
Nov 11, 2022 | 38.55 | 38.77 | 38.35 | 38.62 | 943,713 | -0.05(-0.13%) |
Nov 10, 2022 | 38.74 | 38.82 | 38.49 | 38.67 | 717,194 | +0.14(+0.37%) |
Nov 09, 2022 | 38.53 | 38.73 | 38.42 | 38.53 | 688,726 | +0.00(+0.00%) |
Nov 08, 2022 | 38.70 | 38.89 | 38.45 | 38.53 | 653,726 | -0.31(-0.79%) |
Nov 07, 2022 | 38.94 | 38.94 | 38.50 | 38.84 | 747,081 | +0.23(+0.59%) |
Nov 04, 2022 | 38.91 | 39.14 | 38.33 | 38.61 | 896,585 | -0.32(-0.82%) |
Nov 03, 2022 | 38.20 | 39.20 | 37.95 | 38.93 | 1,464,804 | +0.80(+2.09%) |
Nov 02, 2022 | 38.63 | 38.13 | 539,956 | -0.33(-0.87%) | ||
Nov 01, 2022 | 38.91 | 38.91 | 38.42 | 38.47 | 589,704 | -0.33(-0.86%) |
Oct 31, 2022 | 38.69 | 38.87 | 38.52 | 38.80 | 463,064 | -0.03(-0.07%) |
Oct 28, 2022 | 38.62 | 38.88 | 38.44 | 38.83 | 679,571 | +0.06(+0.15%) |
Oct 27, 2022 | 38.63 | 38.85 | 38.52 | 38.77 | 474,843 | +0.26(+0.68%) |
Oct 26, 2022 | 38.64 | 38.64 | 38.24 | 38.51 | 480,748 | -0.11(-0.28%) |
Oct 25, 2022 | 38.55 | 38.67 | 38.38 | 38.62 | 472,376 | +0.02(+0.06%) |
Oct 24, 2022 | 38.42 | 38.69 | 38.20 | 38.59 | 612,548 | +0.30(+0.78%) |
Oct 21, 2022 | 38.16 | 38.53 | 38.08 | 38.30 | 436,027 | +0.18(+0.47%) |
Oct 20, 2022 | 38.19 | 38.24 | 37.92 | 38.12 | 325,322 | -0.07(-0.19%) |
Oct 19, 2022 | 37.63 | 38.27 | 37.63 | 38.19 | 370,814 | +0.34(+0.90%) |
Oct 18, 2022 | 37.72 | 37.97 | 37.58 | 37.85 | 381,859 | +0.31(+0.83%) |
Oct 17, 2022 | 37.56 | 37.95 | 37.46 | 37.53 | 691,734 | +0.11(+0.29%) |
Oct 14, 2022 | 37.70 | 37.76 | 37.43 | 37.43 | 310,843 | -0.19(-0.51%) |
Oct 13, 2022 | 36.76 | 37.92 | 36.55 | 37.62 | 718,949 | +0.63(+1.69%) |
Oct 12, 2022 | 36.99 | 37.16 | 36.73 | 36.99 | 328,171 | +0.11(+0.31%) |
Oct 11, 2022 | 37.24 | 37.29 | 36.65 | 36.88 | 377,870 | -0.33(-0.90%) |
Oct 10, 2022 | 37.15 | 37.28 | 36.75 | 37.21 | 392,822 | -0.01(-0.04%) |
Oct 07, 2022 | 37.23 | 37.48 | 36.96 | 37.23 | 458,950 | -0.28(-0.74%) |
Oct 06, 2022 | 37.41 | 37.56 | 37.10 | 37.51 | 423,351 | +0.09(+0.25%) |
Oct 05, 2022 | 36.81 | 37.44 | 36.54 | 37.41 | 831,048 | +0.42(+1.13%) |
Oct 04, 2022 | 36.28 | 36.99 | 36.28 | 36.99 | 752,283 | +1.13(+3.15%) |
Oct 03, 2022 | 35.57 | 36.16 | 35.51 | 35.86 | 550,192 | +0.53(+1.49%) |
Sep 30, 2022 | 35.24 | 35.71 | 35.09 | 35.34 | 644,879 | +0.05(+0.14%) |
Sep 29, 2022 | 35.57 | 35.64 | 34.81 | 35.29 | 838,152 | -0.46(-1.29%) |
Sep 28, 2022 | 35.61 | 35.91 | 35.22 | 35.75 | 533,677 | +0.38(+1.09%) |
Sep 27, 2022 | 34.87 | 35.47 | 34.79 | 35.37 | 793,828 | +0.61(+1.76%) |
Sep 26, 2022 | 35.54 | 35.69 | 34.68 | 34.75 | 805,036 | -0.92(-2.57%) |
Sep 23, 2022 | 36.00 | 36.12 | 35.41 | 35.67 | 1,217,910 | -0.63(-1.72%) |
Sep 22, 2022 | 36.47 | 36.64 | 36.01 | 36.30 | 648,317 | -0.17(-0.47%) |
Sep 21, 2022 | 36.54 | 36.87 | 36.28 | 36.47 | 555,668 | -0.02(-0.06%) |
Sep 20, 2022 | 36.84 | 36.90 | 36.21 | 36.49 | 698,213 | -0.46(-1.23%) |
Sep 19, 2022 | 36.52 | 37.32 | 36.46 | 36.94 | 612,283 | +0.11(+0.31%) |
Sep 16, 2022 | 36.38 | 36.87 | 35.95 | 36.83 | 694,430 | +0.39(+1.07%) |
Sep 15, 2022 | 36.78 | 36.78 | 36.35 | 36.44 | 472,988 | -0.34(-0.93%) |
Sep 14, 2022 | 36.59 | 36.82 | 36.37 | 36.78 | 332,653 | +0.31(+0.86%) |
Sep 13, 2022 | 36.60 | 36.78 | 36.30 | 36.47 | 483,098 | -0.53(-1.42%) |
Sep 12, 2022 | 36.52 | 37.12 | 36.33 | 36.99 | 436,831 | +0.57(+1.56%) |
Sep 09, 2022 | 36.29 | 36.60 | 36.10 | 36.42 | 645,074 | +0.31(+0.85%) |
Sep 08, 2022 | 35.89 | 36.33 | 35.67 | 36.12 | 456,119 | +0.26(+0.71%) |
Sep 07, 2022 | 35.76 | 36.10 | 35.76 | 35.86 | 523,299 | -0.06(-0.16%) |
Sep 06, 2022 | 36.33 | 36.37 | 35.65 | 35.92 | 633,544 | -0.38(-1.04%) |
Sep 02, 2022 | 36.28 | 36.62 | 36.00 | 36.30 | 614,551 | +0.14(+0.37%) |
Sep 01, 2022 | 36.57 | 36.63 | 36.07 | 36.16 | 583,225 | -0.58(-1.59%) |
Aug 31, 2022 | 36.96 | 36.99 | 36.69 | 36.75 | 396,921 | -0.17(-0.46%) |
Aug 30, 2022 | 37.12 | 37.14 | 36.47 | 36.92 | 851,162 | +0.16(+0.43%) |
Aug 29, 2022 | 36.78 | 36.99 | 36.50 | 36.76 | 497,571 | -0.06(-0.17%) |
Aug 26, 2022 | 36.79 | 37.09 | 36.58 | 36.82 | 457,626 | +0.01(+0.04%) |
Aug 25, 2022 | 36.49 | 36.81 | 36.30 | 36.81 | 432,425 | +0.43(+1.17%) |
Aug 24, 2022 | 36.55 | 36.60 | 36.07 | 36.38 | 488,136 | -0.16(-0.45%) |
Aug 23, 2022 | 35.91 | 36.60 | 35.82 | 36.55 | 685,197 | +0.79(+2.21%) |
Aug 22, 2022 | 36.47 | 36.47 | 35.57 | 35.76 | 1,002,945 | -0.92(-2.52%) |
Aug 19, 2022 | 36.77 | 37.20 | 36.62 | 36.68 | 743,242 | -0.37(-1.00%) |
Aug 18, 2022 | 37.24 | 37.24 | 36.68 | 37.05 | 824,711 | +0.13(+0.35%) |
Aug 17, 2022 | 37.57 | 37.57 | 36.67 | 36.92 | 1,665,650 | -0.66(-1.77%) |
Aug 16, 2022 | 37.77 | 37.79 | 37.26 | 37.59 | 1,465,997 | +0.05(+0.15%) |
Aug 15, 2022 | 37.60 | 37.71 | 37.20 | 37.53 | 1,277,746 | -0.07(-0.18%) |
Aug 12, 2022 | 37.61 | 37.66 | 37.35 | 37.60 | 804,504 | +0.03(+0.07%) |
Aug 11, 2022 | 37.33 | 37.60 | 37.05 | 37.57 | 962,540 | +0.44(+1.18%) |
Aug 10, 2022 | 37.16 | 37.24 | 36.85 | 37.14 | 832,006 | +0.23(+0.61%) |
Aug 09, 2022 | 36.58 | 36.99 | 36.53 | 36.91 | 501,621 | +0.43(+1.18%) |
Aug 08, 2022 | 36.99 | 37.13 | 36.38 | 36.48 | 1,497,925 | -0.33(-0.89%) |
Aug 05, 2022 | 36.32 | 36.95 | 36.12 | 36.81 | 703,260 | +0.40(+1.09%) |
Aug 04, 2022 | 36.78 | 36.86 | 36.23 | 36.41 | 611,113 | -0.36(-0.99%) |
Aug 03, 2022 | 37.12 | 37.16 | 36.66 | 36.77 | 647,996 | -0.25(-0.68%) |
Aug 02, 2022 | 36.85 | 37.33 | 36.55 | 37.03 | 880,080 | +0.05(+0.15%) |
Aug 01, 2022 | 36.69 | 37.13 | 36.49 | 36.97 | 681,067 | +0.33(+0.90%) |
Jul 29, 2022 | 36.31 | 36.83 | 36.18 | 36.64 | 624,654 | +0.53(+1.48%) |
Jul 28, 2022 | 35.79 | 36.27 | 35.59 | 36.11 | 544,326 | +0.37(+1.04%) |
Jul 27, 2022 | 35.94 | 35.94 | 35.24 | 35.74 | 504,548 | +0.16(+0.44%) |
Jul 26, 2022 | 35.45 | 35.79 | 35.34 | 35.58 | 340,079 | +0.16(+0.46%) |
Jul 25, 2022 | 34.98 | 35.42 | 34.90 | 35.42 | 292,687 | +0.44(+1.25%) |
Jul 22, 2022 | 35.14 | 35.31 | 34.85 | 34.98 | 327,642 | -0.05(-0.16%) |
Jul 21, 2022 | 34.56 | 35.06 | 34.46 | 35.03 | 264,922 | +0.35(+1.01%) |
Jul 20, 2022 | 35.03 | 35.21 | 34.31 | 34.68 | 736,108 | -0.32(-0.92%) |
Jul 19, 2022 | 34.86 | 35.30 | 34.86 | 35.00 | 420,498 | +0.15(+0.43%) |
Jul 18, 2022 | 35.53 | 35.55 | 34.83 | 34.85 | 552,935 | -0.53(-1.51%) |
Jul 15, 2022 | 35.15 | 35.39 | 34.94 | 35.39 | 415,216 | +0.50(+1.43%) |
Jul 14, 2022 | 35.08 | 35.08 | 34.39 | 34.89 | 435,684 | -0.29(-0.84%) |
Jul 13, 2022 | 34.92 | 35.40 | 34.53 | 35.18 | 661,599 | +0.49(+1.42%) |
Jul 12, 2022 | 34.66 | 34.96 | 34.55 | 34.69 | 614,469 | +0.11(+0.32%) |
Jul 11, 2022 | 34.46 | 34.66 | 34.18 | 34.58 | 574,864 | +0.12(+0.36%) |
Jul 08, 2022 | 34.08 | 34.68 | 33.98 | 34.46 | 1,232,554 | +0.51(+1.51%) |
Jul 07, 2022 | 33.56 | 33.95 | 33.41 | 33.94 | 548,272 | +0.54(+1.62%) |
Jul 06, 2022 | 33.50 | 33.69 | 32.93 | 33.40 | 503,888 | +0.03(+0.10%) |
Jul 05, 2022 | 32.96 | 33.37 | 32.59 | 33.37 | 642,512 | +0.23(+0.68%) |
Jul 01, 2022 | 33.17 | 33.22 | 32.42 | 33.14 | 590,342 | +0.18(+0.54%) |
Jun 30, 2022 | 33.17 | 33.27 | 32.57 | 32.96 | 750,173 | -0.23(-0.70%) |
Jun 29, 2022 | 33.66 | 33.67 | 33.07 | 33.20 | 355,363 | -0.21(-0.64%) |
Jun 28, 2022 | 33.63 | 33.98 | 33.07 | 33.41 | 597,610 | -0.08(-0.23%) |
Jun 27, 2022 | 33.14 | 33.55 | 32.78 | 33.48 | 579,626 | +0.51(+1.56%) |
Jun 24, 2022 | 32.83 | 33.18 | 32.59 | 32.97 | 833,859 | +0.16(+0.48%) |
Jun 23, 2022 | 33.48 | 33.63 | 32.31 | 32.81 | 1,121,628 | -0.74(-2.21%) |
Jun 22, 2022 | 33.11 | 33.74 | 32.83 | 33.55 | 760,323 | +0.22(+0.66%) |
Jun 21, 2022 | 33.91 | 34.34 | 32.79 | 33.33 | 2,191,015 | -0.42(-1.24%) |
Jun 17, 2022 | 33.32 | 33.83 | 33.10 | 33.75 | 904,912 | +0.36(+1.09%) |
Jun 16, 2022 | 33.91 | 33.92 | 32.90 | 33.39 | 1,281,600 | -0.77(-2.25%) |
Jun 15, 2022 | 34.05 | 34.36 | 33.80 | 34.16 | 963,405 | +0.24(+0.71%) |
Jun 14, 2022 | 34.39 | 34.45 | 33.63 | 33.92 | 1,457,450 | -0.47(-1.36%) |
Jun 13, 2022 | 34.68 | 34.83 | 34.25 | 34.38 | 1,639,693 | -0.74(-2.11%) |
Jun 10, 2022 | 35.24 | 35.35 | 34.63 | 35.12 | 976,808 | -0.16(-0.45%) |
Jun 09, 2022 | 35.66 | 35.98 | 35.21 | 35.28 | 991,747 | -0.32(-0.90%) |
Jun 08, 2022 | 35.17 | 35.75 | 34.81 | 35.60 | 1,216,108 | +0.46(+1.31%) |
Jun 07, 2022 | 34.80 | 35.18 | 34.68 | 35.14 | 448,270 | +0.19(+0.55%) |
Jun 06, 2022 | 35.09 | 35.24 | 34.81 | 34.95 | 515,717 | -0.16(-0.45%) |
Jun 03, 2022 | 35.02 | 35.16 | 34.74 | 35.11 | 382,194 | -0.15(-0.43%) |
Jun 02, 2022 | 34.98 | 35.28 | 34.66 | 35.26 | 550,522 | +0.22(+0.63%) |
Jun 01, 2022 | 35.42 | 35.42 | 34.63 | 35.04 | 629,343 | -0.14(-0.39%) |
May 31, 2022 | 35.52 | 35.62 | 34.80 | 35.18 | 691,568 | -0.40(-1.12%) |
May 27, 2022 | 35.36 | 35.62 | 35.11 | 35.57 | 516,809 | +0.45(+1.27%) |
May 26, 2022 | 35.49 | 35.67 | 35.05 | 35.13 | 689,217 | -0.05(-0.16%) |
May 25, 2022 | 35.11 | 35.40 | 34.96 | 35.18 | 402,945 | +0.03(+0.08%) |
May 24, 2022 | 35.00 | 35.30 | 34.42 | 35.16 | 613,153 | -0.03(-0.10%) |
May 23, 2022 | 34.78 | 35.24 | 34.26 | 35.19 | 1,019,104 | +0.55(+1.60%) |
May 20, 2022 | 35.73 | 35.73 | 34.35 | 34.63 | 1,338,710 | -0.65(-1.84%) |
May 19, 2022 | 35.83 | 35.83 | 35.06 | 35.29 | 1,713,448 | -0.69(-1.92%) |
May 18, 2022 | 36.63 | 36.66 | 35.80 | 35.98 | 1,408,719 | -0.65(-1.78%) |
May 17, 2022 | 36.28 | 36.64 | 36.10 | 36.63 | 1,219,877 | +0.52(+1.44%) |
May 16, 2022 | 36.10 | 36.25 | 35.73 | 36.11 | 1,255,887 | +0.44(+1.24%) |
May 13, 2022 | 35.32 | 35.96 | 35.10 | 35.67 | 1,003,445 | +0.66(+1.89%) |
May 12, 2022 | 35.08 | 35.25 | 34.64 | 35.01 | 981,217 | -0.27(-0.77%) |
May 11, 2022 | 35.20 | 35.68 | 35.00 | 35.28 | 748,868 | +0.30(+0.87%) |
May 10, 2022 | 35.31 | 35.73 | 34.74 | 34.97 | 1,007,692 | +0.26(+0.76%) |
May 09, 2022 | 35.81 | 36.00 | 34.65 | 34.71 | 1,172,756 | -1.33(-3.70%) |
May 06, 2022 | 35.63 | 36.29 | 35.41 | 36.04 | 980,959 | +0.80(+2.27%) |
May 05, 2022 | 35.63 | 35.66 | 34.75 | 35.25 | 490,110 | -0.23(-0.65%) |
May 04, 2022 | 35.44 | 35.67 | 34.94 | 35.48 | 556,625 | +0.28(+0.81%) |
May 03, 2022 | 34.95 | 35.38 | 34.93 | 35.19 | 369,134 | +0.28(+0.81%) |
May 02, 2022 | 34.81 | 35.34 | 34.58 | 34.91 | 625,223 | +0.17(+0.49%) |
Apr 29, 2022 | 35.34 | 35.43 | 34.69 | 34.74 | 627,885 | -0.63(-1.79%) |
Apr 28, 2022 | 35.19 | 35.47 | 34.58 | 35.37 | 649,593 | +0.49(+1.40%) |
Apr 27, 2022 | 34.79 | 35.13 | 34.69 | 34.88 | 401,972 | +0.19(+0.55%) |
Apr 26, 2022 | 35.04 | 35.09 | 34.51 | 34.69 | 543,022 | -0.46(-1.30%) |
Apr 25, 2022 | 34.58 | 35.23 | 34.51 | 35.15 | 486,300 | +0.27(+0.78%) |
Apr 22, 2022 | 35.30 | 35.36 | 34.72 | 34.88 | 498,490 | -0.32(-0.92%) |
Apr 21, 2022 | 35.63 | 35.90 | 35.12 | 35.20 | 439,991 | -0.30(-0.85%) |
Apr 20, 2022 | 35.65 | 35.84 | 35.50 | 35.50 | 354,903 | -0.11(-0.30%) |
Apr 19, 2022 | 35.57 | 35.74 | 35.44 | 35.61 | 326,392 | +0.16(+0.45%) |
Apr 18, 2022 | 35.16 | 35.54 | 35.05 | 35.45 | 396,353 | +0.26(+0.75%) |
Apr 14, 2022 | 35.27 | 35.60 | 35.14 | 35.19 | 416,447 | -0.03(-0.09%) |
Apr 13, 2022 | 34.81 | 35.25 | 34.76 | 35.22 | 260,611 | +0.42(+1.19%) |
Apr 12, 2022 | 34.78 | 35.11 | 34.70 | 34.80 | 307,957 | +0.04(+0.11%) |
Apr 11, 2022 | 35.09 | 35.23 | 34.69 | 34.76 | 417,902 | -0.36(-1.01%) |
Apr 08, 2022 | 34.84 | 35.24 | 34.78 | 35.12 | 321,358 | +0.34(+0.99%) |
Apr 07, 2022 | 34.96 | 34.97 | 34.48 | 34.78 | 705,688 | -0.21(-0.60%) |
Apr 06, 2022 | 35.16 | 35.24 | 34.78 | 34.99 | 466,918 | -0.20(-0.56%) |
Apr 05, 2022 | 34.97 | 35.24 | 34.84 | 35.19 | 603,254 | +0.34(+0.97%) |
Apr 04, 2022 | 34.97 | 35.04 | 34.68 | 34.85 | 417,005 | -0.13(-0.36%) |
Apr 01, 2022 | 34.51 | 34.97 | 34.32 | 34.97 | 534,360 | +0.71(+2.06%) |
Mar 31, 2022 | 34.59 | 34.59 | 34.18 | 34.27 | 678,295 | -0.22(-0.63%) |
Mar 30, 2022 | 34.40 | 34.64 | 34.23 | 34.49 | 518,891 | -0.05(-0.15%) |
Mar 29, 2022 | 34.15 | 34.64 | 33.91 | 34.54 | 1,377,501 | +0.52(+1.53%) |
Mar 28, 2022 | 34.04 | 34.15 | 33.77 | 34.02 | 897,639 | +0.12(+0.35%) |
Mar 25, 2022 | 33.79 | 34.15 | 33.60 | 33.90 | 577,203 | +0.16(+0.49%) |
Mar 24, 2022 | 33.98 | 33.98 | 33.67 | 33.73 | 485,926 | -0.11(-0.31%) |
Mar 23, 2022 | 33.88 | 33.98 | 33.49 | 33.84 | 781,250 | -0.01(-0.02%) |
Mar 22, 2022 | 34.18 | 34.31 | 33.67 | 33.85 | 675,537 | -0.33(-0.97%) |
Mar 21, 2022 | 33.90 | 34.20 | 33.78 | 34.18 | 803,678 | +0.18(+0.54%) |
Mar 18, 2022 | 34.43 | 34.47 | 33.85 | 33.99 | 1,152,800 | -0.60(-1.74%) |
Mar 17, 2022 | 34.28 | 34.74 | 34.10 | 34.59 | 1,325,159 | +0.30(+0.87%) |
Mar 16, 2022 | 34.38 | 34.43 | 33.93 | 34.29 | 2,420,952 | +0.09(+0.26%) |
Mar 15, 2022 | 34.16 | 34.37 | 33.87 | 34.21 | 1,453,576 | +0.09(+0.26%) |
Mar 14, 2022 | 34.31 | 34.31 | 33.86 | 34.12 | 1,066,867 | -0.01(-0.02%) |
Mar 11, 2022 | 34.63 | 34.63 | 34.01 | 34.12 | 886,441 | -0.19(-0.56%) |
Mar 10, 2022 | 34.38 | 34.57 | 34.00 | 34.31 | 867,504 | +0.04(+0.13%) |
Mar 09, 2022 | 34.45 | 34.63 | 34.13 | 34.27 | 797,199 | +0.29(+0.86%) |
Mar 08, 2022 | 34.12 | 34.30 | 33.91 | 33.98 | 1,043,424 | -0.04(-0.11%) |
Mar 07, 2022 | 34.23 | 34.25 | 33.94 | 34.02 | 891,392 | -0.30(-0.89%) |
Mar 04, 2022 | 34.45 | 34.63 | 34.03 | 34.32 | 853,234 | -0.08(-0.22%) |
Mar 03, 2022 | 34.83 | 34.83 | 34.29 | 34.40 | 752,267 | -0.13(-0.37%) |
Mar 02, 2022 | 34.63 | 34.82 | 34.36 | 34.52 | 626,796 | +0.11(+0.33%) |
Mar 01, 2022 | 34.97 | 35.06 | 34.07 | 34.41 | 607,833 | -0.37(-1.08%) |
Feb 28, 2022 | 34.49 | 35.31 | 34.17 | 34.78 | 737,333 | +0.40(+1.16%) |
Feb 25, 2022 | 34.60 | 34.63 | 33.74 | 34.38 | 809,956 | -0.12(-0.35%) |
Feb 24, 2022 | 34.25 | 34.68 | 33.12 | 34.50 | 1,220,893 | -0.25(-0.73%) |
Feb 23, 2022 | 35.18 | 35.30 | 34.69 | 34.76 | 543,278 | -0.18(-0.51%) |
Feb 22, 2022 | 35.11 | 35.20 | 34.36 | 34.94 | 801,382 | -0.18(-0.51%) |
Feb 18, 2022 | 35.11 | 0 | -0.02(-0.05%) | |||
Feb 17, 2022 | 35.29 | 35.38 | 34.90 | 35.13 | 447,003 | -0.20(-0.56%) |
Feb 16, 2022 | 35.25 | 35.36 | 35.04 | 35.33 | 414,939 | +0.13(+0.36%) |
Feb 15, 2022 | 34.95 | 35.27 | 34.75 | 35.20 | 419,330 | +0.28(+0.80%) |
Feb 14, 2022 | 34.82 | 34.94 | 34.38 | 34.92 | 351,074 | +0.26(+0.75%) |
Feb 11, 2022 | 35.12 | 35.41 | 34.51 | 34.66 | 417,688 | -0.37(-1.07%) |
Feb 10, 2022 | 34.95 | 35.41 | 34.91 | 35.04 | 351,190 | -0.02(-0.05%) |
Feb 09, 2022 | 34.82 | 35.17 | 34.77 | 35.06 | 418,085 | +0.22(+0.62%) |
Feb 08, 2022 | 34.57 | 34.89 | 34.32 | 34.84 | 359,532 | +0.38(+1.11%) |
Feb 07, 2022 | 34.06 | 34.70 | 33.86 | 34.46 | 405,321 | +0.53(+1.55%) |
Feb 04, 2022 | 34.27 | 34.43 | 33.86 | 33.93 | 429,636 | -0.34(-0.98%) |
Feb 03, 2022 | 34.79 | 34.26 | 34.27 | 406,979 | -0.62(-1.77%) | |
Feb 02, 2022 | 34.82 | 35.02 | 34.51 | 34.89 | 580,962 | +0.13(+0.38%) |