Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.39 | 38.49 | 38.35 | 38.45 | 972,002 | +0.13(+0.34%) |
Apr 27, 2023 | 38.29 | 38.42 | 38.23 | 38.32 | 1,029,599 | +0.09(+0.24%) |
Apr 26, 2023 | 38.32 | 38.33 | 38.18 | 38.23 | 660,879 | -0.11(-0.29%) |
Apr 25, 2023 | 38.38 | 38.41 | 38.31 | 38.34 | 814,552 | -0.06(-0.14%) |
Apr 24, 2023 | 38.32 | 38.41 | 38.29 | 38.40 | 731,033 | +0.10(+0.27%) |
Apr 21, 2023 | 38.26 | 38.33 | 38.18 | 38.29 | 1,025,136 | +0.07(+0.19%) |
Apr 20, 2023 | 38.16 | 38.25 | 38.10 | 38.22 | 765,698 | -0.02(-0.05%) |
Apr 19, 2023 | 38.24 | 38.29 | 38.19 | 38.24 | 769,896 | -0.10(-0.27%) |
Apr 18, 2023 | 38.39 | 38.42 | 38.27 | 38.34 | 1,224,794 | +0.05(+0.12%) |
Apr 17, 2023 | 38.32 | 38.33 | 38.19 | 38.29 | 963,175 | -0.07(-0.19%) |
Apr 14, 2023 | 38.41 | 38.46 | 38.29 | 38.37 | 1,116,310 | -0.06(-0.17%) |
Apr 13, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 1,170,571 | +0.20(+0.53%) |
Apr 12, 2023 | 38.40 | 38.41 | 38.20 | 38.23 | 704,269 | -0.02(-0.05%) |
Apr 11, 2023 | 38.18 | 38.32 | 38.16 | 38.25 | 1,962,076 | +0.06(+0.15%) |
Apr 10, 2023 | 38.11 | 38.20 | 38.03 | 38.19 | 994,464 | -0.02(-0.05%) |
Apr 06, 2023 | 38.07 | 38.25 | 37.99 | 38.21 | 2,360,241 | +0.13(+0.34%) |
Apr 05, 2023 | 38.22 | 38.25 | 38.03 | 38.08 | 6,843,236 | -0.13(-0.34%) |
Apr 04, 2023 | 38.31 | 38.34 | 38.20 | 38.21 | 2,661,077 | -0.09(-0.24%) |
Apr 03, 2023 | 38.29 | 38.35 | 38.22 | 38.30 | 3,436,879 | -0.03(-0.07%) |
Mar 31, 2023 | 38.08 | 38.36 | 38.08 | 38.33 | 1,715,508 | +0.34(+0.90%) |
Mar 30, 2023 | 37.88 | 38.00 | 37.80 | 37.99 | 2,180,225 | +0.18(+0.49%) |
Mar 29, 2023 | 37.61 | 37.82 | 37.59 | 37.81 | 3,122,918 | +0.36(+0.96%) |
Mar 28, 2023 | 37.47 | 37.48 | 37.37 | 37.45 | 9,941,239 | -0.04(-0.10%) |
Mar 27, 2023 | 37.61 | 37.64 | 37.48 | 37.48 | 1,316,747 | -0.04(-0.10%) |
Mar 24, 2023 | 37.45 | 37.57 | 37.41 | 37.52 | 1,986,361 | +0.00(+0.00%) |
Mar 23, 2023 | 37.66 | 37.81 | 37.44 | 37.52 | 1,885,724 | -0.08(-0.22%) |
Mar 22, 2023 | 37.66 | 37.96 | 37.54 | 37.60 | 3,133,981 | -0.06(-0.15%) |
Mar 21, 2023 | 37.54 | 37.70 | 37.50 | 37.66 | 2,776,049 | +0.28(+0.74%) |
Mar 20, 2023 | 37.45 | 37.54 | 37.33 | 37.38 | 7,614,509 | -0.07(-0.20%) |
Mar 17, 2023 | 37.43 | 37.61 | 37.36 | 37.46 | 27,886,934 | -0.23(-0.61%) |
Mar 16, 2023 | 37.44 | 37.76 | 37.40 | 37.69 | 3,526,715 | +0.16(+0.42%) |
Mar 15, 2023 | 37.41 | 37.54 | 37.32 | 37.53 | 2,191,789 | -0.15(-0.39%) |
Mar 14, 2023 | 37.65 | 37.78 | 37.53 | 37.68 | 3,073,868 | +0.25(+0.66%) |
Mar 13, 2023 | 37.45 | 37.85 | 37.40 | 37.43 | 2,840,529 | -0.19(-0.51%) |
Mar 10, 2023 | 37.71 | 37.84 | 37.53 | 37.62 | 1,690,371 | -0.02(-0.05%) |
Mar 09, 2023 | 37.85 | 37.96 | 37.58 | 37.64 | 2,878,327 | -0.17(-0.44%) |
Mar 08, 2023 | 37.92 | 37.94 | 37.72 | 37.81 | 1,874,457 | -0.11(-0.29%) |
Mar 07, 2023 | 38.09 | 38.10 | 37.91 | 37.92 | 2,737,641 | -0.15(-0.39%) |
Mar 06, 2023 | 38.13 | 38.17 | 38.05 | 38.06 | 1,023,594 | -0.03(-0.07%) |
Mar 03, 2023 | 37.91 | 38.13 | 37.88 | 38.09 | 2,202,083 | +0.30(+0.80%) |
Mar 02, 2023 | 37.63 | 37.83 | 37.61 | 37.79 | 2,087,131 | +0.05(+0.12%) |
Mar 01, 2023 | 37.79 | 37.82 | 37.68 | 37.74 | 3,200,040 | -0.07(-0.17%) |
Feb 28, 2023 | 37.85 | 37.86 | 37.77 | 37.81 | 1,207,417 | -0.05(-0.14%) |
Feb 27, 2023 | 37.79 | 37.90 | 37.75 | 37.86 | 914,731 | +0.18(+0.49%) |
Feb 24, 2023 | 37.59 | 37.73 | 37.56 | 37.68 | 1,077,123 | -0.16(-0.41%) |
Feb 23, 2023 | 37.72 | 37.90 | 37.65 | 37.84 | 1,518,118 | +0.26(+0.68%) |
Feb 22, 2023 | 37.52 | 37.71 | 37.50 | 37.58 | 1,581,227 | +0.17(+0.46%) |
Feb 21, 2023 | 37.63 | 37.65 | 37.32 | 37.41 | 3,504,704 | -0.44(-1.16%) |
Feb 17, 2023 | 37.61 | 37.89 | 37.54 | 37.84 | 4,295,873 | +0.16(+0.41%) |
Feb 16, 2023 | 37.80 | 37.84 | 37.66 | 37.69 | 2,042,768 | -0.23(-0.60%) |
Feb 15, 2023 | 37.82 | 37.93 | 37.75 | 37.92 | 1,649,916 | -0.03(-0.07%) |
Feb 14, 2023 | 37.84 | 37.98 | 37.73 | 37.95 | 2,811,579 | +0.03(+0.07%) |
Feb 13, 2023 | 37.86 | 38.01 | 37.84 | 37.92 | 3,294,367 | +0.06(+0.17%) |
Feb 10, 2023 | 37.95 | 38.01 | 37.79 | 37.85 | 962,713 | -0.16(-0.43%) |
Feb 09, 2023 | 38.31 | 38.31 | 38.00 | 38.02 | 1,093,218 | -0.17(-0.45%) |
Feb 08, 2023 | 38.24 | 38.30 | 38.13 | 38.19 | 2,134,174 | -0.12(-0.31%) |
Feb 07, 2023 | 38.17 | 38.39 | 38.16 | 38.31 | 1,232,474 | +0.14(+0.36%) |
Feb 06, 2023 | 38.22 | 38.24 | 38.15 | 38.17 | 1,161,074 | -0.18(-0.48%) |
Feb 03, 2023 | 38.37 | 38.49 | 38.30 | 38.36 | 3,388,707 | -0.24(-0.62%) |
Feb 02, 2023 | 38.65 | 38.69 | 38.55 | 38.59 | 2,438,379 | +0.13(+0.33%) |
Feb 01, 2023 | 38.19 | 38.57 | 38.10 | 38.47 | 2,932,810 | +0.27(+0.70%) |
Jan 31, 2023 | 38.08 | 38.22 | 38.06 | 38.20 | 1,094,816 | +0.23(+0.60%) |
Jan 30, 2023 | 38.02 | 38.07 | 37.97 | 37.97 | 1,678,861 | -0.15(-0.38%) |
Jan 27, 2023 | 38.16 | 38.18 | 38.07 | 38.12 | 2,612,059 | -0.06(-0.17%) |
Jan 26, 2023 | 38.18 | 38.22 | 38.07 | 38.18 | 1,559,471 | +0.06(+0.17%) |
Jan 25, 2023 | 38.03 | 38.15 | 37.99 | 38.12 | 1,745,680 | +0.02(+0.05%) |
Jan 24, 2023 | 38.04 | 38.13 | 37.98 | 38.10 | 2,101,522 | +0.03(+0.07%) |
Jan 23, 2023 | 38.06 | 38.18 | 38.02 | 38.07 | 2,060,322 | -0.04(-0.10%) |
Jan 20, 2023 | 38.01 | 38.11 | 37.93 | 38.11 | 1,730,430 | +0.09(+0.24%) |
Jan 19, 2023 | 38.06 | 38.09 | 37.95 | 38.02 | 15,178,547 | -0.12(-0.31%) |
Jan 18, 2023 | 38.29 | 38.37 | 38.13 | 38.13 | 3,604,037 | -0.02(-0.05%) |
Jan 17, 2023 | 38.20 | 38.21 | 38.11 | 38.15 | 2,536,989 | -0.10(-0.26%) |
Jan 13, 2023 | 38.13 | 38.28 | 38.09 | 38.25 | 7,128,309 | +0.03(+0.07%) |
Jan 12, 2023 | 38.13 | 38.23 | 37.90 | 38.23 | 8,545,505 | +0.17(+0.45%) |
Jan 11, 2023 | 37.94 | 38.07 | 37.87 | 38.05 | 36,659,820 | +0.10(+0.26%) |
Jan 10, 2023 | 37.95 | 38.02 | 37.87 | 37.95 | 3,980,404 | -0.01(-0.02%) |
Jan 09, 2023 | 37.91 | 38.01 | 37.89 | 37.96 | 3,370,327 | +0.12(+0.31%) |
Jan 06, 2023 | 37.62 | 37.95 | 37.56 | 37.84 | 1,636,171 | +0.35(+0.95%) |
Jan 05, 2023 | 37.42 | 37.53 | 37.36 | 37.49 | 1,592,864 | +0.00(+0.00%) |
Jan 04, 2023 | 37.40 | 37.53 | 37.27 | 37.49 | 2,451,715 | +0.26(+0.71%) |
Jan 03, 2023 | 37.35 | 37.42 | 37.19 | 37.23 | 1,654,823 | +0.05(+0.12%) |
Dec 30, 2022 | 37.06 | 37.22 | 37.05 | 37.18 | 2,380,467 | +0.01(+0.02%) |
Dec 29, 2022 | 36.83 | 37.19 | 36.77 | 37.17 | 2,906,609 | +0.51(+1.39%) |
Dec 28, 2022 | 37.16 | 37.23 | 36.63 | 36.66 | 6,768,036 | -0.45(-1.22%) |
Dec 27, 2022 | 37.44 | 37.44 | 37.12 | 37.12 | 1,649,657 | -0.33(-0.87%) |
Dec 23, 2022 | 37.31 | 37.45 | 37.24 | 37.44 | 1,498,313 | +0.10(+0.27%) |
Dec 22, 2022 | 37.38 | 37.45 | 37.23 | 37.34 | 1,863,494 | -0.15(-0.39%) |
Dec 21, 2022 | 37.39 | 37.55 | 37.39 | 37.49 | 2,156,688 | +0.22(+0.59%) |
Dec 20, 2022 | 37.26 | 37.33 | 37.15 | 37.27 | 2,440,110 | -0.06(-0.17%) |
Dec 19, 2022 | 37.37 | 37.40 | 37.26 | 37.33 | 2,364,500 | -0.09(-0.24%) |
Dec 16, 2022 | 37.43 | 37.49 | 37.35 | 37.43 | 2,208,279 | -0.15(-0.41%) |
Dec 15, 2022 | 37.53 | 37.61 | 37.41 | 37.58 | 2,051,353 | -0.07(-0.17%) |
Dec 14, 2022 | 37.83 | 37.86 | 37.45 | 37.65 | 3,538,071 | -0.22(-0.57%) |
Dec 13, 2022 | 37.95 | 38.02 | 37.65 | 37.86 | 3,005,662 | +0.34(+0.92%) |
Dec 12, 2022 | 37.51 | 37.57 | 37.46 | 37.52 | 1,917,250 | +0.07(+0.19%) |
Dec 09, 2022 | 37.37 | 37.54 | 37.36 | 37.45 | 1,705,681 | +0.03(+0.07%) |
Dec 08, 2022 | 37.47 | 37.50 | 37.35 | 37.42 | 1,426,035 | -0.01(-0.02%) |
Dec 07, 2022 | 37.30 | 37.46 | 37.29 | 37.43 | 2,207,400 | +0.14(+0.36%) |
Dec 06, 2022 | 37.41 | 37.44 | 37.23 | 37.29 | 1,424,783 | -0.11(-0.29%) |
Dec 05, 2022 | 37.55 | 37.55 | 37.31 | 37.40 | 1,788,246 | -0.27(-0.72%) |
Dec 02, 2022 | 37.41 | 37.67 | 37.40 | 37.67 | 2,490,641 | +0.02(+0.05%) |
Dec 01, 2022 | 37.70 | 37.72 | 37.55 | 37.65 | 2,316,944 | +0.04(+0.11%) |
Nov 30, 2022 | 37.22 | 37.63 | 37.14 | 37.61 | 2,572,781 | +0.42(+1.14%) |
Nov 29, 2022 | 37.05 | 37.21 | 37.01 | 37.19 | 1,258,244 | +0.14(+0.39%) |
Nov 28, 2022 | 37.26 | 37.28 | 37.03 | 37.05 | 2,863,516 | -0.27(-0.72%) |
Nov 25, 2022 | 37.40 | 37.40 | 37.27 | 37.32 | 802,396 | -0.06(-0.17%) |
Nov 23, 2022 | 37.20 | 37.40 | 37.20 | 37.38 | 1,334,335 | +0.14(+0.39%) |
Nov 22, 2022 | 37.11 | 37.25 | 37.07 | 37.24 | 1,331,955 | +0.21(+0.56%) |
Nov 21, 2022 | 37.06 | 37.12 | 36.99 | 37.03 | 3,778,552 | -0.04(-0.12%) |
Nov 18, 2022 | 37.12 | 37.12 | 36.98 | 37.08 | 1,274,738 | +0.07(+0.19%) |
Nov 17, 2022 | 36.88 | 37.04 | 36.87 | 37.00 | 3,538,868 | -0.12(-0.31%) |
Nov 16, 2022 | 37.17 | 37.19 | 37.10 | 37.12 | 1,521,728 | -0.08(-0.22%) |
Nov 15, 2022 | 37.25 | 37.25 | 37.00 | 37.20 | 4,258,889 | +0.25(+0.68%) |
Nov 14, 2022 | 37.16 | 37.16 | 36.94 | 36.95 | 1,811,983 | -0.25(-0.68%) |
Nov 11, 2022 | 37.14 | 37.33 | 37.01 | 37.20 | 2,830,271 | +0.10(+0.27%) |
Nov 10, 2022 | 37.02 | 37.11 | 36.85 | 37.10 | 6,688,255 | +0.86(+2.38%) |
Nov 09, 2022 | 36.53 | 36.54 | 36.19 | 36.24 | 2,800,677 | -0.34(-0.93%) |
Nov 08, 2022 | 36.62 | 36.68 | 36.48 | 36.58 | 1,569,592 | +0.00(+0.00%) |
Nov 07, 2022 | 36.62 | 36.65 | 36.50 | 36.58 | 2,008,067 | +0.02(+0.05%) |
Nov 04, 2022 | 36.55 | 36.68 | 36.38 | 36.56 | 2,254,137 | +0.22(+0.59%) |
Nov 03, 2022 | 36.25 | 36.43 | 36.12 | 36.35 | 6,808,861 | -0.13(-0.35%) |
Nov 02, 2022 | 36.76 | 36.47 | 36.47 | 3,247,090 | -0.26(-0.71%) | |
Nov 01, 2022 | 36.88 | 36.88 | 36.60 | 36.73 | 2,154,936 | +0.13(+0.35%) |
Oct 31, 2022 | 36.83 | 36.83 | 36.57 | 36.61 | 2,028,051 | -0.43(-1.16%) |
Oct 28, 2022 | 36.80 | 37.07 | 36.80 | 37.04 | 3,679,054 | +0.21(+0.58%) |
Oct 27, 2022 | 36.63 | 36.88 | 36.55 | 36.82 | 5,827,363 | +0.27(+0.74%) |
Oct 26, 2022 | 36.41 | 36.66 | 36.39 | 36.55 | 3,658,904 | +0.07(+0.20%) |
Oct 25, 2022 | 36.29 | 36.52 | 36.28 | 36.48 | 7,879,597 | +0.21(+0.57%) |
Oct 24, 2022 | 36.29 | 36.34 | 36.11 | 36.27 | 5,053,283 | +0.05(+0.15%) |
Oct 21, 2022 | 35.98 | 36.28 | 35.91 | 36.22 | 11,370,949 | +0.22(+0.62%) |
Oct 20, 2022 | 36.26 | 36.39 | 35.92 | 36.00 | 45,205,640 | -0.07(-0.20%) |
Oct 19, 2022 | 36.18 | 36.22 | 35.98 | 36.07 | 1,789,716 | -0.22(-0.62%) |
Oct 18, 2022 | 36.40 | 36.44 | 36.16 | 36.29 | 2,590,183 | +0.19(+0.52%) |
Oct 17, 2022 | 36.02 | 36.18 | 36.00 | 36.10 | 1,698,770 | +0.34(+0.95%) |
Oct 14, 2022 | 36.01 | 36.10 | 35.69 | 35.76 | 7,410,530 | -0.10(-0.27%) |
Oct 13, 2022 | 35.40 | 35.94 | 35.39 | 35.86 | 1,909,309 | +0.03(+0.08%) |
Oct 12, 2022 | 35.78 | 35.91 | 35.76 | 35.84 | 2,838,410 | +0.07(+0.20%) |
Oct 11, 2022 | 35.80 | 35.99 | 35.70 | 35.76 | 1,542,851 | +0.11(+0.30%) |
Oct 10, 2022 | 36.01 | 36.01 | 35.53 | 35.66 | 2,186,833 | -0.37(-1.02%) |
Oct 07, 2022 | 36.19 | 36.24 | 36.00 | 36.02 | 2,047,454 | -0.26(-0.72%) |
Oct 06, 2022 | 36.37 | 36.45 | 36.27 | 36.28 | 2,092,722 | -0.12(-0.32%) |
Oct 05, 2022 | 36.24 | 36.44 | 36.11 | 36.40 | 2,266,030 | +0.01(+0.02%) |
Oct 04, 2022 | 36.18 | 36.40 | 36.18 | 36.39 | 1,250,438 | +0.47(+1.30%) |
Oct 03, 2022 | 35.78 | 35.95 | 35.75 | 35.92 | 2,135,321 | +0.32(+0.89%) |
Sep 30, 2022 | 35.71 | 35.90 | 35.55 | 35.61 | 2,209,187 | -0.12(-0.32%) |
Sep 29, 2022 | 35.69 | 35.77 | 35.54 | 35.72 | 2,040,792 | -0.19(-0.52%) |
Sep 28, 2022 | 35.69 | 35.96 | 35.60 | 35.91 | 2,244,173 | +0.41(+1.16%) |
Sep 27, 2022 | 35.75 | 35.78 | 35.42 | 35.50 | 2,881,872 | -0.04(-0.10%) |
Sep 26, 2022 | 35.80 | 35.88 | 35.53 | 35.54 | 1,897,426 | -0.30(-0.85%) |
Sep 23, 2022 | 36.01 | 36.05 | 35.76 | 35.84 | 1,795,663 | -0.31(-0.86%) |
Sep 22, 2022 | 36.29 | 36.29 | 36.09 | 36.15 | 1,383,865 | -0.19(-0.52%) |
Sep 21, 2022 | 36.46 | 36.60 | 36.20 | 36.34 | 3,260,286 | -0.04(-0.10%) |
Sep 20, 2022 | 36.49 | 36.49 | 36.36 | 36.38 | 1,031,583 | -0.26(-0.71%) |
Sep 19, 2022 | 36.44 | 36.65 | 36.40 | 36.63 | 1,548,630 | +0.12(+0.32%) |
Sep 16, 2022 | 36.23 | 36.52 | 36.18 | 36.52 | 2,524,158 | +0.08(+0.22%) |
Sep 15, 2022 | 36.53 | 36.58 | 36.42 | 36.44 | 1,403,421 | -0.10(-0.27%) |
Sep 14, 2022 | 36.58 | 36.79 | 36.52 | 36.54 | 2,983,064 | +0.00(+0.00%) |
Sep 13, 2022 | 36.78 | 36.85 | 36.53 | 36.54 | 1,436,378 | -0.62(-1.66%) |
Sep 12, 2022 | 37.14 | 37.19 | 37.01 | 37.15 | 4,245,057 | +0.12(+0.34%) |
Sep 09, 2022 | 37.11 | 37.20 | 36.98 | 37.03 | 882,626 | +0.09(+0.24%) |
Sep 08, 2022 | 36.73 | 36.97 | 36.66 | 36.94 | 2,011,650 | +0.11(+0.29%) |
Sep 07, 2022 | 36.47 | 36.83 | 36.47 | 36.83 | 1,278,133 | +0.40(+1.10%) |
Sep 06, 2022 | 36.54 | 36.54 | 36.34 | 36.43 | 1,603,408 | -0.05(-0.15%) |
Sep 02, 2022 | 36.70 | 36.79 | 36.45 | 36.48 | 1,063,935 | -0.02(-0.05%) |
Sep 01, 2022 | 36.38 | 36.51 | 36.20 | 36.50 | 2,164,419 | +0.13(+0.35%) |
Aug 31, 2022 | 36.59 | 36.59 | 36.34 | 36.37 | 3,107,290 | -0.19(-0.51%) |
Aug 30, 2022 | 36.78 | 36.78 | 36.42 | 36.56 | 1,574,881 | -0.17(-0.46%) |
Aug 29, 2022 | 36.72 | 36.83 | 36.64 | 36.73 | 2,377,969 | -0.07(-0.19%) |
Aug 26, 2022 | 37.31 | 37.31 | 36.78 | 36.80 | 2,551,960 | -0.44(-1.19%) |
Aug 25, 2022 | 37.13 | 37.27 | 37.07 | 37.24 | 1,376,454 | +0.20(+0.53%) |
Aug 24, 2022 | 37.03 | 37.11 | 36.98 | 37.05 | 1,009,890 | +0.04(+0.12%) |
Aug 23, 2022 | 36.93 | 37.05 | 36.83 | 37.00 | 2,199,500 | +0.12(+0.31%) |
Aug 22, 2022 | 37.02 | 37.03 | 36.88 | 36.89 | 1,842,292 | -0.32(-0.86%) |
Aug 19, 2022 | 37.38 | 37.38 | 37.19 | 37.21 | 4,464,452 | -0.28(-0.76%) |
Aug 18, 2022 | 37.48 | 37.53 | 37.43 | 37.49 | 905,084 | +0.05(+0.14%) |
Aug 17, 2022 | 37.51 | 37.58 | 37.42 | 37.44 | 1,156,472 | -0.25(-0.66%) |
Aug 16, 2022 | 37.76 | 37.76 | 37.60 | 37.68 | 1,335,621 | -0.12(-0.33%) |
Aug 15, 2022 | 37.81 | 37.88 | 37.75 | 37.81 | 1,923,596 | -0.04(-0.12%) |
Aug 12, 2022 | 37.68 | 37.85 | 37.60 | 37.85 | 675,901 | +0.27(+0.71%) |
Aug 11, 2022 | 37.90 | 37.96 | 37.54 | 37.59 | 1,797,031 | -0.15(-0.40%) |
Aug 10, 2022 | 37.71 | 37.76 | 37.61 | 37.74 | 1,735,070 | +0.43(+1.14%) |
Aug 09, 2022 | 37.46 | 37.46 | 37.29 | 37.31 | 1,461,612 | -0.20(-0.52%) |
Aug 08, 2022 | 37.58 | 37.71 | 37.48 | 37.51 | 2,141,352 | +0.00(+0.00%) |
Aug 05, 2022 | 37.35 | 37.52 | 37.24 | 37.51 | 1,481,294 | -0.05(-0.14%) |
Aug 04, 2022 | 37.55 | 37.58 | 37.46 | 37.56 | 1,214,722 | +0.07(+0.19%) |
Aug 03, 2022 | 37.35 | 37.50 | 37.26 | 37.49 | 2,001,147 | +0.27(+0.71%) |
Aug 02, 2022 | 37.32 | 37.33 | 37.20 | 37.22 | 3,005,100 | -0.07(-0.19%) |
Aug 01, 2022 | 37.27 | 37.39 | 37.21 | 37.29 | 1,359,310 | -0.04(-0.11%) |
Jul 29, 2022 | 37.28 | 37.40 | 37.18 | 37.33 | 1,508,410 | +0.10(+0.26%) |
Jul 28, 2022 | 37.06 | 37.25 | 36.99 | 37.24 | 2,569,054 | +0.28(+0.76%) |
Jul 27, 2022 | 36.80 | 37.04 | 36.79 | 36.95 | 1,425,682 | +0.31(+0.84%) |
Jul 26, 2022 | 36.77 | 36.77 | 36.61 | 36.64 | 885,550 | -0.16(-0.43%) |
Jul 25, 2022 | 36.82 | 36.90 | 36.73 | 36.80 | 1,038,317 | +0.02(+0.05%) |
Jul 22, 2022 | 37.00 | 37.05 | 36.68 | 36.79 | 2,102,928 | -0.08(-0.22%) |
Jul 21, 2022 | 36.49 | 36.90 | 36.47 | 36.87 | 2,203,252 | +0.30(+0.82%) |
Jul 20, 2022 | 36.53 | 36.75 | 36.48 | 36.57 | 3,341,229 | +0.15(+0.41%) |
Jul 19, 2022 | 36.13 | 36.47 | 36.12 | 36.41 | 2,083,560 | +0.42(+1.15%) |
Jul 18, 2022 | 36.37 | 36.39 | 35.96 | 36.00 | 2,055,094 | -0.27(-0.73%) |
Jul 15, 2022 | 36.09 | 36.30 | 36.08 | 36.26 | 1,306,170 | +0.28(+0.79%) |
Jul 14, 2022 | 35.79 | 36.00 | 35.62 | 35.98 | 1,912,789 | -0.07(-0.20%) |
Jul 13, 2022 | 35.79 | 36.13 | 35.78 | 36.05 | 5,346,906 | -0.04(-0.12%) |
Jul 12, 2022 | 36.04 | 36.14 | 36.02 | 36.10 | 1,485,691 | +0.06(+0.17%) |
Jul 11, 2022 | 36.15 | 36.18 | 36.01 | 36.04 | 989,573 | -0.13(-0.37%) |
Jul 08, 2022 | 36.04 | 36.19 | 35.98 | 36.17 | 1,129,099 | +0.04(+0.10%) |
Jul 07, 2022 | 35.88 | 36.15 | 35.84 | 36.13 | 1,331,013 | +0.44(+1.24%) |
Jul 06, 2022 | 35.77 | 35.82 | 35.64 | 35.69 | 1,692,663 | -0.11(-0.30%) |
Jul 05, 2022 | 35.73 | 35.83 | 35.50 | 35.80 | 1,825,412 | -0.04(-0.10%) |
Jul 01, 2022 | 35.71 | 35.97 | 35.68 | 35.83 | 3,989,910 | +0.18(+0.52%) |
Jun 30, 2022 | 35.59 | 35.70 | 35.50 | 35.65 | 7,917,218 | -0.04(-0.12%) |
Jun 29, 2022 | 35.74 | 35.74 | 35.61 | 35.69 | 4,832,621 | -0.06(-0.17%) |
Jun 28, 2022 | 36.09 | 36.12 | 35.74 | 35.75 | 2,096,114 | -0.30(-0.83%) |
Jun 27, 2022 | 36.23 | 36.23 | 36.05 | 36.05 | 1,460,891 | -0.16(-0.44%) |
Jun 24, 2022 | 36.10 | 36.33 | 36.06 | 36.21 | 4,429,124 | +0.17(+0.46%) |
Jun 23, 2022 | 35.88 | 36.05 | 35.87 | 36.04 | 1,224,759 | +0.24(+0.66%) |
Jun 22, 2022 | 35.84 | 35.96 | 35.80 | 35.81 | 1,655,407 | -0.06(-0.17%) |
Jun 21, 2022 | 36.07 | 36.13 | 35.84 | 35.87 | 2,068,392 | -0.09(-0.24%) |
Jun 17, 2022 | 35.89 | 36.09 | 35.79 | 35.96 | 2,267,191 | +0.15(+0.42%) |
Jun 16, 2022 | 35.80 | 35.94 | 35.54 | 35.81 | 4,691,732 | -0.43(-1.19%) |
Jun 15, 2022 | 35.74 | 36.37 | 35.74 | 36.24 | 5,432,664 | +0.62(+1.73%) |
Jun 14, 2022 | 35.51 | 35.84 | 35.41 | 35.62 | 5,092,197 | +0.22(+0.62%) |
Jun 13, 2022 | 36.00 | 36.00 | 35.30 | 35.40 | 7,678,128 | -0.96(-2.64%) |
Jun 10, 2022 | 36.76 | 36.76 | 36.27 | 36.36 | 2,781,521 | -0.58(-1.57%) |
Jun 09, 2022 | 37.11 | 37.16 | 36.90 | 36.94 | 2,406,649 | -0.22(-0.59%) |
Jun 08, 2022 | 37.34 | 37.34 | 37.12 | 37.16 | 599,299 | -0.22(-0.59%) |
Jun 07, 2022 | 37.22 | 37.40 | 37.21 | 37.38 | 1,199,175 | +0.05(+0.14%) |
Jun 06, 2022 | 37.52 | 37.53 | 37.27 | 37.33 | 820,152 | -0.11(-0.31%) |
Jun 03, 2022 | 37.53 | 37.53 | 37.41 | 37.44 | 1,023,687 | -0.19(-0.51%) |
Jun 02, 2022 | 37.49 | 37.64 | 37.42 | 37.63 | 2,547,614 | +0.12(+0.33%) |
Jun 01, 2022 | 37.56 | 37.62 | 37.41 | 37.51 | 2,055,117 | -0.08(-0.20%) |
May 31, 2022 | 37.66 | 37.68 | 37.47 | 37.59 | 5,871,801 | -0.23(-0.60%) |
May 27, 2022 | 37.64 | 37.82 | 37.57 | 37.82 | 2,670,772 | +0.30(+0.79%) |
May 26, 2022 | 37.26 | 37.52 | 37.22 | 37.52 | 1,456,051 | +0.33(+0.89%) |
May 25, 2022 | 36.81 | 37.19 | 36.81 | 37.19 | 1,388,117 | +0.36(+0.97%) |
May 24, 2022 | 36.62 | 36.87 | 36.62 | 36.83 | 1,346,224 | +0.15(+0.41%) |
May 23, 2022 | 36.67 | 36.73 | 36.64 | 36.68 | 1,771,112 | +0.08(+0.22%) |
May 20, 2022 | 36.70 | 36.71 | 36.49 | 36.60 | 1,306,037 | -0.05(-0.14%) |
May 19, 2022 | 36.44 | 36.69 | 36.41 | 36.65 | 1,667,740 | +0.20(+0.55%) |
May 18, 2022 | 36.51 | 36.51 | 36.41 | 36.45 | 3,421,879 | -0.20(-0.55%) |
May 17, 2022 | 36.73 | 36.74 | 36.59 | 36.65 | 1,906,844 | -0.02(-0.05%) |
May 16, 2022 | 36.75 | 36.78 | 36.66 | 36.67 | 1,050,225 | -0.07(-0.19%) |
May 13, 2022 | 36.83 | 36.84 | 36.59 | 36.74 | 1,064,006 | +0.03(+0.07%) |
May 12, 2022 | 36.71 | 36.81 | 36.58 | 36.71 | 1,859,651 | -0.04(-0.12%) |
May 11, 2022 | 36.84 | 37.03 | 36.74 | 36.76 | 1,701,300 | -0.19(-0.52%) |
May 10, 2022 | 36.97 | 37.03 | 36.79 | 36.95 | 4,906,738 | +0.14(+0.38%) |
May 09, 2022 | 36.91 | 36.98 | 36.76 | 36.81 | 1,363,253 | -0.29(-0.78%) |
May 06, 2022 | 37.14 | 37.23 | 36.99 | 37.10 | 1,634,375 | -0.14(-0.38%) |
May 05, 2022 | 37.54 | 37.54 | 37.13 | 37.24 | 1,402,496 | -0.44(-1.16%) |
May 04, 2022 | 37.41 | 37.77 | 37.25 | 37.68 | 2,520,641 | +0.26(+0.70%) |
May 03, 2022 | 37.32 | 37.47 | 37.30 | 37.41 | 1,427,435 | +0.14(+0.38%) |