Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.44 | 29.72 | 27.65 | 29.02 | 2,704,329 | -0.94(-3.13%) |
Apr 27, 2023 | 29.90 | 30.22 | 29.46 | 29.96 | 1,694,869 | -0.08(-0.28%) |
Apr 26, 2023 | 31.14 | 31.37 | 29.86 | 30.04 | 705,480 | -1.31(-4.17%) |
Apr 25, 2023 | 31.91 | 32.09 | 31.27 | 31.35 | 608,549 | -0.90(-2.79%) |
Apr 24, 2023 | 32.63 | 32.92 | 32.05 | 32.25 | 285,650 | -0.44(-1.33%) |
Apr 21, 2023 | 32.27 | 32.97 | 32.14 | 32.68 | 520,175 | +0.51(+1.58%) |
Apr 20, 2023 | 32.10 | 32.76 | 32.06 | 32.17 | 565,062 | -0.13(-0.40%) |
Apr 19, 2023 | 31.89 | 32.56 | 31.80 | 32.30 | 553,809 | +0.27(+0.84%) |
Apr 18, 2023 | 31.95 | 32.10 | 31.32 | 32.03 | 542,134 | +0.21(+0.67%) |
Apr 17, 2023 | 31.31 | 32.14 | 31.20 | 31.82 | 1,176,854 | +0.43(+1.36%) |
Apr 14, 2023 | 30.62 | 31.43 | 30.50 | 31.40 | 985,496 | +1.05(+3.45%) |
Apr 13, 2023 | 30.07 | 30.45 | 29.88 | 30.35 | 533,769 | +0.41(+1.36%) |
Apr 12, 2023 | 30.54 | 30.54 | 29.71 | 29.94 | 418,645 | +0.23(+0.78%) |
Apr 11, 2023 | 29.21 | 29.72 | 29.01 | 29.71 | 470,912 | +0.71(+2.46%) |
Apr 10, 2023 | 28.77 | 29.18 | 28.73 | 28.99 | 687,163 | -0.06(-0.22%) |
Apr 06, 2023 | 29.33 | 29.46 | 28.99 | 29.06 | 310,093 | -0.16(-0.54%) |
Apr 05, 2023 | 29.16 | 29.40 | 28.70 | 29.22 | 656,452 | -0.24(-0.82%) |
Apr 04, 2023 | 30.12 | 30.12 | 28.91 | 29.46 | 522,999 | -0.73(-2.43%) |
Apr 03, 2023 | 30.83 | 30.83 | 29.93 | 30.19 | 481,578 | -0.51(-1.66%) |
Mar 31, 2023 | 30.06 | 30.71 | 29.62 | 30.70 | 678,778 | +0.84(+2.83%) |
Mar 30, 2023 | 30.58 | 30.58 | 29.54 | 29.86 | 698,832 | -0.39(-1.29%) |
Mar 29, 2023 | 30.18 | 30.30 | 29.46 | 30.25 | 540,245 | +0.29(+0.96%) |
Mar 28, 2023 | 30.60 | 30.60 | 29.69 | 29.96 | 719,669 | -0.72(-2.36%) |
Mar 27, 2023 | 31.01 | 31.04 | 30.44 | 30.68 | 680,848 | +0.33(+1.10%) |
Mar 24, 2023 | 30.50 | 30.63 | 29.57 | 30.35 | 850,470 | -0.71(-2.30%) |
Mar 23, 2023 | 31.52 | 31.93 | 30.89 | 31.06 | 659,291 | -0.24(-0.77%) |
Mar 22, 2023 | 31.99 | 32.28 | 31.23 | 31.30 | 476,997 | -0.70(-2.17%) |
Mar 21, 2023 | 31.87 | 32.26 | 31.52 | 32.00 | 739,645 | +1.00(+3.23%) |
Mar 20, 2023 | 30.73 | 31.21 | 30.59 | 31.00 | 918,900 | +0.66(+2.17%) |
Mar 17, 2023 | 30.43 | 30.71 | 30.01 | 30.34 | 2,218,427 | -0.64(-2.07%) |
Mar 16, 2023 | 29.90 | 31.28 | 29.64 | 30.98 | 809,100 | +0.84(+2.80%) |
Mar 15, 2023 | 29.80 | 30.55 | 29.28 | 30.13 | 1,190,136 | -0.65(-2.11%) |
Mar 14, 2023 | 31.90 | 32.21 | 30.26 | 30.78 | 895,027 | +0.02(+0.06%) |
Mar 13, 2023 | 30.91 | 31.96 | 30.25 | 30.76 | 991,038 | -1.03(-3.24%) |
Mar 10, 2023 | 32.21 | 32.85 | 31.27 | 31.79 | 1,247,814 | -1.53(-4.59%) |
Mar 09, 2023 | 34.49 | 34.54 | 33.14 | 33.32 | 751,561 | -1.33(-3.83%) |
Mar 08, 2023 | 34.42 | 34.86 | 34.20 | 34.65 | 559,715 | +0.34(+1.00%) |
Mar 07, 2023 | 34.77 | 35.06 | 34.20 | 34.31 | 660,331 | -0.58(-1.67%) |
Mar 06, 2023 | 34.96 | 35.40 | 34.86 | 34.89 | 1,084,499 | -0.36(-1.03%) |
Mar 03, 2023 | 35.06 | 35.48 | 34.94 | 35.25 | 1,397,477 | +0.02(+0.05%) |
Mar 02, 2023 | 34.61 | 35.28 | 34.47 | 35.23 | 1,056,053 | -0.23(-0.65%) |
Mar 01, 2023 | 34.50 | 35.64 | 34.45 | 35.47 | 1,062,025 | +0.83(+2.38%) |
Feb 28, 2023 | 34.49 | 35.34 | 34.31 | 34.64 | 1,172,052 | +0.13(+0.38%) |
Feb 27, 2023 | 34.61 | 34.96 | 34.39 | 34.51 | 1,038,852 | +0.39(+1.14%) |
Feb 24, 2023 | 33.82 | 34.15 | 33.47 | 34.12 | 434,411 | -0.17(-0.49%) |
Feb 23, 2023 | 33.93 | 34.47 | 33.79 | 34.29 | 399,628 | +0.52(+1.54%) |
Feb 22, 2023 | 33.71 | 34.08 | 33.49 | 33.77 | 368,569 | +0.16(+0.47%) |
Feb 21, 2023 | 34.36 | 34.52 | 33.47 | 33.61 | 461,540 | -1.33(-3.80%) |
Feb 17, 2023 | 34.47 | 34.99 | 34.18 | 34.94 | 333,489 | +0.45(+1.32%) |
Feb 16, 2023 | 34.67 | 35.07 | 34.25 | 34.48 | 502,675 | -0.63(-1.80%) |
Feb 15, 2023 | 34.71 | 35.37 | 34.60 | 35.11 | 672,454 | +0.02(+0.05%) |
Feb 14, 2023 | 35.50 | 35.54 | 34.59 | 35.09 | 492,746 | -0.41(-1.15%) |
Feb 13, 2023 | 34.90 | 35.60 | 34.90 | 35.50 | 687,265 | +0.44(+1.24%) |
Feb 10, 2023 | 34.59 | 35.57 | 34.33 | 35.07 | 1,257,328 | +0.51(+1.48%) |
Feb 09, 2023 | 35.25 | 35.33 | 34.30 | 34.56 | 1,009,700 | -0.40(-1.15%) |
Feb 08, 2023 | 35.08 | 35.58 | 34.61 | 34.96 | 691,225 | -0.49(-1.39%) |
Feb 07, 2023 | 35.53 | 35.97 | 35.24 | 35.45 | 842,539 | -0.30(-0.84%) |
Feb 06, 2023 | 36.41 | 36.60 | 35.46 | 35.76 | 835,240 | -1.23(-3.32%) |
Feb 03, 2023 | 36.66 | 37.20 | 36.41 | 36.98 | 1,105,151 | -0.39(-1.05%) |
Feb 02, 2023 | 37.51 | 39.74 | 36.78 | 37.37 | 2,107,107 | -0.28(-0.75%) |
Feb 01, 2023 | 36.44 | 37.67 | 35.78 | 37.66 | 1,125,182 | +0.99(+2.69%) |
Jan 31, 2023 | 36.72 | 37.08 | 36.20 | 36.67 | 977,592 | -0.27(-0.72%) |
Jan 30, 2023 | 37.05 | 37.76 | 36.79 | 36.94 | 383,051 | -0.48(-1.27%) |
Jan 27, 2023 | 37.16 | 37.98 | 37.06 | 37.41 | 484,545 | +0.18(+0.49%) |
Jan 26, 2023 | 36.73 | 37.33 | 36.48 | 37.23 | 528,719 | +0.71(+1.95%) |
Jan 25, 2023 | 35.74 | 36.69 | 35.63 | 36.51 | 635,593 | +0.31(+0.86%) |
Jan 24, 2023 | 36.60 | 37.21 | 36.20 | 36.20 | 492,662 | -0.51(-1.40%) |
Jan 23, 2023 | 36.59 | 37.05 | 36.27 | 36.72 | 430,965 | +0.13(+0.35%) |
Jan 20, 2023 | 35.84 | 36.59 | 35.57 | 36.59 | 462,273 | +1.02(+2.85%) |
Jan 19, 2023 | 35.14 | 35.63 | 35.03 | 35.57 | 559,937 | -0.10(-0.28%) |
Jan 18, 2023 | 35.70 | 36.53 | 35.62 | 35.67 | 609,689 | -0.01(-0.03%) |
Jan 17, 2023 | 35.46 | 36.21 | 35.46 | 35.68 | 842,243 | +0.32(+0.91%) |
Jan 13, 2023 | 34.52 | 35.46 | 34.52 | 35.36 | 288,997 | +0.51(+1.47%) |
Jan 12, 2023 | 35.26 | 35.26 | 34.25 | 34.85 | 577,180 | -0.14(-0.39%) |
Jan 11, 2023 | 34.08 | 35.05 | 33.66 | 34.99 | 503,294 | +0.94(+2.77%) |
Jan 10, 2023 | 33.45 | 34.39 | 33.28 | 34.04 | 527,083 | +0.43(+1.28%) |
Jan 09, 2023 | 33.71 | 34.74 | 33.59 | 33.61 | 833,907 | +0.16(+0.46%) |
Jan 06, 2023 | 33.07 | 33.66 | 32.89 | 33.46 | 584,702 | +0.87(+2.67%) |
Jan 05, 2023 | 32.69 | 33.18 | 32.21 | 32.59 | 714,403 | -0.25(-0.75%) |
Jan 04, 2023 | 32.22 | 32.98 | 32.10 | 32.84 | 1,001,891 | +0.81(+2.51%) |
Jan 03, 2023 | 32.20 | 32.65 | 31.96 | 32.03 | 896,939 | +0.31(+0.98%) |
Dec 30, 2022 | 31.91 | 31.91 | 31.20 | 31.72 | 461,549 | -0.51(-1.59%) |
Dec 29, 2022 | 31.81 | 32.35 | 31.75 | 32.23 | 989,044 | +0.48(+1.53%) |
Dec 28, 2022 | 32.12 | 32.21 | 31.60 | 31.75 | 557,042 | -0.50(-1.56%) |
Dec 27, 2022 | 32.44 | 32.56 | 31.92 | 32.25 | 1,320,536 | -0.34(-1.04%) |
Dec 23, 2022 | 32.12 | 32.59 | 31.71 | 32.59 | 929,763 | +0.20(+0.62%) |
Dec 22, 2022 | 33.16 | 33.55 | 31.84 | 32.39 | 873,339 | -1.30(-3.86%) |
Dec 21, 2022 | 33.15 | 33.69 | 33.02 | 33.69 | 666,065 | +0.95(+2.91%) |
Dec 20, 2022 | 31.97 | 33.14 | 31.86 | 32.74 | 951,080 | +0.29(+0.90%) |
Dec 19, 2022 | 32.70 | 32.97 | 32.31 | 32.44 | 851,447 | -0.47(-1.42%) |
Dec 16, 2022 | 32.42 | 33.51 | 32.42 | 32.91 | 1,679,173 | -0.33(-0.99%) |
Dec 15, 2022 | 34.69 | 34.87 | 33.13 | 33.24 | 1,798,547 | -2.26(-6.37%) |
Dec 14, 2022 | 35.12 | 35.87 | 35.01 | 35.50 | 1,109,719 | +0.18(+0.52%) |
Dec 13, 2022 | 35.14 | 36.55 | 34.93 | 35.32 | 1,393,510 | +0.78(+2.25%) |
Dec 12, 2022 | 32.86 | 34.56 | 32.53 | 34.54 | 1,003,360 | +1.71(+5.21%) |
Dec 09, 2022 | 32.61 | 33.03 | 32.38 | 32.83 | 615,560 | -0.03(-0.08%) |
Dec 08, 2022 | 32.63 | 33.45 | 32.25 | 32.86 | 616,082 | +0.27(+0.81%) |
Dec 07, 2022 | 31.15 | 33.23 | 30.83 | 32.59 | 1,076,356 | +1.44(+4.61%) |
Dec 06, 2022 | 31.57 | 31.61 | 30.64 | 31.15 | 715,709 | -0.54(-1.70%) |
Dec 05, 2022 | 33.19 | 33.35 | 31.21 | 31.69 | 839,353 | -1.93(-5.74%) |
Dec 02, 2022 | 33.18 | 33.96 | 33.18 | 33.62 | 733,451 | -0.15(-0.43%) |
Dec 01, 2022 | 33.43 | 33.93 | 33.14 | 33.77 | 382,348 | +0.27(+0.82%) |
Nov 30, 2022 | 33.32 | 33.50 | 31.98 | 33.50 | 1,189,131 | +0.13(+0.38%) |
Nov 29, 2022 | 33.11 | 33.48 | 32.98 | 33.37 | 328,889 | +0.24(+0.72%) |
Nov 28, 2022 | 33.29 | 33.64 | 32.92 | 33.13 | 600,072 | -0.49(-1.47%) |
Nov 25, 2022 | 33.28 | 33.90 | 33.03 | 33.62 | 232,707 | -0.17(-0.51%) |
Nov 23, 2022 | 33.55 | 33.85 | 33.39 | 33.80 | 294,270 | +0.18(+0.54%) |
Nov 22, 2022 | 33.44 | 33.79 | 33.20 | 33.61 | 455,155 | +0.18(+0.55%) |
Nov 21, 2022 | 33.29 | 33.81 | 33.03 | 33.43 | 428,092 | -0.05(-0.14%) |
Nov 18, 2022 | 34.25 | 34.36 | 33.24 | 33.48 | 540,783 | -0.23(-0.68%) |
Nov 17, 2022 | 33.86 | 34.14 | 33.28 | 33.71 | 601,533 | -0.80(-2.31%) |
Nov 16, 2022 | 35.43 | 35.50 | 34.22 | 34.50 | 491,096 | -0.92(-2.61%) |
Nov 15, 2022 | 36.14 | 36.57 | 35.10 | 35.43 | 859,318 | -0.08(-0.23%) |
Nov 14, 2022 | 34.87 | 36.64 | 34.45 | 35.51 | 1,727,278 | -0.03(-0.08%) |
Nov 11, 2022 | 34.75 | 36.29 | 34.59 | 35.54 | 1,887,779 | +0.68(+1.94%) |
Nov 10, 2022 | 33.19 | 34.86 | 32.93 | 34.86 | 881,793 | +2.96(+9.29%) |
Nov 09, 2022 | 32.21 | 32.53 | 31.80 | 31.89 | 269,138 | -0.60(-1.86%) |
Nov 08, 2022 | 32.63 | 33.75 | 32.39 | 32.50 | 969,115 | -0.10(-0.31%) |
Nov 07, 2022 | 32.21 | 32.64 | 31.35 | 32.60 | 955,197 | +0.60(+1.89%) |
Nov 04, 2022 | 32.44 | 32.92 | 31.48 | 32.00 | 1,079,764 | +0.21(+0.66%) |
Nov 03, 2022 | 32.69 | 32.69 | 31.64 | 31.78 | 983,898 | -1.47(-4.42%) |
Nov 02, 2022 | 33.63 | 34.37 | 33.20 | 33.25 | 908,899 | -0.58(-1.71%) |
Nov 01, 2022 | 34.15 | 34.39 | 33.49 | 33.83 | 850,756 | -0.18(-0.53%) |
Oct 31, 2022 | 34.62 | 34.66 | 33.75 | 34.01 | 633,026 | -0.76(-2.18%) |
Oct 28, 2022 | 33.44 | 35.00 | 33.34 | 34.77 | 1,102,024 | +1.24(+3.71%) |
Oct 27, 2022 | 33.25 | 34.21 | 32.65 | 33.53 | 1,559,492 | +0.87(+2.68%) |
Oct 26, 2022 | 31.34 | 33.33 | 31.21 | 32.65 | 1,948,524 | +1.53(+4.93%) |
Oct 25, 2022 | 31.08 | 31.23 | 30.39 | 31.12 | 1,551,972 | +0.00(+0.00%) |
Oct 24, 2022 | 31.26 | 31.29 | 30.72 | 31.12 | 1,026,499 | +0.23(+0.73%) |
Oct 21, 2022 | 29.76 | 31.08 | 29.52 | 30.89 | 955,351 | +1.36(+4.61%) |
Oct 20, 2022 | 29.85 | 30.35 | 29.42 | 29.53 | 555,983 | -0.23(-0.79%) |
Oct 19, 2022 | 30.04 | 30.55 | 29.50 | 29.76 | 707,344 | -0.50(-1.64%) |
Oct 18, 2022 | 30.53 | 30.92 | 30.20 | 30.26 | 829,114 | +0.55(+1.85%) |
Oct 17, 2022 | 29.43 | 29.88 | 29.10 | 29.71 | 803,291 | +0.90(+3.13%) |
Oct 14, 2022 | 29.66 | 30.17 | 28.63 | 28.81 | 736,576 | -0.73(-2.47%) |
Oct 13, 2022 | 27.66 | 29.94 | 27.24 | 29.54 | 973,205 | +1.33(+4.70%) |
Oct 12, 2022 | 28.71 | 28.88 | 28.16 | 28.21 | 960,054 | -0.51(-1.76%) |
Oct 11, 2022 | 28.84 | 29.20 | 28.11 | 28.72 | 705,037 | -0.31(-1.06%) |
Oct 10, 2022 | 29.41 | 29.73 | 28.81 | 29.02 | 527,615 | -0.21(-0.71%) |
Oct 07, 2022 | 29.51 | 29.61 | 28.96 | 29.23 | 610,393 | -0.55(-1.85%) |
Oct 06, 2022 | 30.44 | 30.74 | 29.78 | 29.78 | 728,666 | -0.87(-2.85%) |
Oct 05, 2022 | 30.55 | 30.85 | 29.97 | 30.66 | 824,947 | -0.41(-1.34%) |
Oct 04, 2022 | 29.79 | 31.41 | 29.79 | 31.07 | 934,124 | +1.84(+6.29%) |
Oct 03, 2022 | 29.25 | 29.94 | 28.54 | 29.23 | 857,628 | +0.52(+1.82%) |
Sep 30, 2022 | 28.79 | 29.55 | 28.64 | 28.71 | 1,024,787 | -0.02(-0.06%) |
Sep 29, 2022 | 29.09 | 29.11 | 28.42 | 28.73 | 921,176 | -0.75(-2.54%) |
Sep 28, 2022 | 28.90 | 29.70 | 28.77 | 29.48 | 1,302,677 | +0.65(+2.25%) |
Sep 27, 2022 | 30.07 | 30.26 | 28.30 | 28.83 | 1,144,487 | -0.89(-3.00%) |
Sep 26, 2022 | 29.94 | 30.49 | 29.66 | 29.72 | 713,425 | -0.47(-1.55%) |
Sep 23, 2022 | 31.30 | 31.41 | 29.77 | 30.19 | 1,124,754 | -1.64(-5.16%) |
Sep 22, 2022 | 32.28 | 32.41 | 31.39 | 31.83 | 676,158 | -0.36(-1.12%) |
Sep 21, 2022 | 32.80 | 33.32 | 32.15 | 32.19 | 696,495 | -0.36(-1.11%) |
Sep 20, 2022 | 33.18 | 33.28 | 32.33 | 32.55 | 588,560 | -0.89(-2.67%) |
Sep 19, 2022 | 32.10 | 33.62 | 32.05 | 33.44 | 759,568 | +0.93(+2.86%) |
Sep 16, 2022 | 33.14 | 33.14 | 32.04 | 32.52 | 1,219,576 | -1.06(-3.14%) |
Sep 15, 2022 | 33.04 | 34.21 | 33.00 | 33.57 | 841,040 | +0.41(+1.22%) |
Sep 14, 2022 | 33.02 | 33.82 | 32.68 | 33.16 | 878,266 | +0.23(+0.71%) |
Sep 13, 2022 | 33.78 | 33.83 | 32.75 | 32.93 | 772,968 | -1.79(-5.14%) |
Sep 12, 2022 | 34.62 | 35.22 | 34.53 | 34.72 | 559,780 | +0.35(+1.02%) |
Sep 09, 2022 | 34.02 | 34.91 | 33.92 | 34.36 | 784,995 | +0.68(+2.01%) |
Sep 08, 2022 | 32.88 | 33.94 | 32.77 | 33.69 | 708,557 | +0.51(+1.52%) |
Sep 07, 2022 | 32.07 | 33.49 | 32.07 | 33.18 | 664,497 | +0.81(+2.51%) |
Sep 06, 2022 | 32.42 | 32.66 | 31.58 | 32.37 | 642,719 | +0.12(+0.36%) |
Sep 02, 2022 | 33.11 | 33.44 | 32.18 | 32.25 | 722,338 | -0.39(-1.19%) |
Sep 01, 2022 | 32.42 | 32.92 | 32.04 | 32.64 | 564,998 | -0.14(-0.44%) |
Aug 31, 2022 | 33.02 | 33.24 | 32.46 | 32.79 | 722,644 | +0.08(+0.25%) |
Aug 30, 2022 | 33.09 | 33.48 | 32.59 | 32.70 | 1,237,998 | -0.12(-0.36%) |
Aug 29, 2022 | 32.91 | 33.35 | 32.72 | 32.82 | 1,151,444 | -0.41(-1.25%) |
Aug 26, 2022 | 34.87 | 34.99 | 33.22 | 33.24 | 713,926 | -1.65(-4.73%) |
Aug 25, 2022 | 34.04 | 34.93 | 34.04 | 34.89 | 574,398 | +0.99(+2.93%) |
Aug 24, 2022 | 33.85 | 34.40 | 33.85 | 33.90 | 541,834 | +0.05(+0.16%) |
Aug 23, 2022 | 33.39 | 34.27 | 33.39 | 33.84 | 577,021 | +0.32(+0.97%) |
Aug 22, 2022 | 33.76 | 34.00 | 33.39 | 33.52 | 655,696 | -0.81(-2.36%) |
Aug 19, 2022 | 35.00 | 35.08 | 34.33 | 34.33 | 419,914 | -0.83(-2.36%) |
Aug 18, 2022 | 34.96 | 35.22 | 34.78 | 35.16 | 455,310 | +0.04(+0.10%) |
Aug 17, 2022 | 34.91 | 35.28 | 34.73 | 35.12 | 426,969 | -0.29(-0.82%) |
Aug 16, 2022 | 35.04 | 35.67 | 35.00 | 35.41 | 468,654 | +0.16(+0.46%) |
Aug 15, 2022 | 35.62 | 35.65 | 35.23 | 35.25 | 353,383 | -0.52(-1.46%) |
Aug 12, 2022 | 35.68 | 35.77 | 35.00 | 35.77 | 387,764 | +0.51(+1.43%) |
Aug 11, 2022 | 35.18 | 35.61 | 35.03 | 35.27 | 494,357 | +0.23(+0.64%) |
Aug 10, 2022 | 34.27 | 35.28 | 34.27 | 35.04 | 674,641 | +1.43(+4.24%) |
Aug 09, 2022 | 33.71 | 33.89 | 33.34 | 33.62 | 527,257 | -0.29(-0.85%) |
Aug 08, 2022 | 33.77 | 34.15 | 33.58 | 33.90 | 809,571 | +0.29(+0.86%) |
Aug 05, 2022 | 33.71 | 34.07 | 33.35 | 33.62 | 584,406 | -0.40(-1.17%) |
Aug 04, 2022 | 34.42 | 34.53 | 33.91 | 34.01 | 615,416 | -0.40(-1.16%) |
Aug 03, 2022 | 34.10 | 34.77 | 34.09 | 34.41 | 963,937 | +0.74(+2.19%) |
Aug 02, 2022 | 33.60 | 34.27 | 33.22 | 33.67 | 762,778 | +0.00(+0.00%) |
Aug 01, 2022 | 33.01 | 33.80 | 32.45 | 33.67 | 761,303 | +0.14(+0.42%) |
Jul 29, 2022 | 32.73 | 33.98 | 32.60 | 33.53 | 1,160,222 | +0.96(+2.95%) |
Jul 28, 2022 | 30.79 | 32.69 | 30.58 | 32.57 | 962,214 | +1.76(+5.72%) |
Jul 27, 2022 | 30.53 | 31.02 | 30.17 | 30.81 | 762,871 | +0.52(+1.70%) |
Jul 26, 2022 | 30.53 | 30.65 | 29.94 | 30.29 | 343,249 | -0.50(-1.62%) |
Jul 25, 2022 | 31.40 | 31.43 | 30.54 | 30.79 | 336,611 | -0.46(-1.48%) |
Jul 22, 2022 | 31.56 | 31.70 | 30.90 | 31.25 | 290,890 | -0.11(-0.34%) |
Jul 21, 2022 | 31.20 | 31.39 | 30.70 | 31.36 | 484,866 | +0.07(+0.23%) |
Jul 20, 2022 | 30.79 | 31.29 | 30.68 | 31.29 | 521,145 | +0.60(+1.94%) |
Jul 19, 2022 | 29.70 | 30.82 | 29.49 | 30.69 | 1,119,105 | +1.40(+4.77%) |
Jul 18, 2022 | 29.45 | 30.30 | 29.08 | 29.29 | 1,020,822 | -0.54(-1.82%) |
Jul 15, 2022 | 29.06 | 30.10 | 28.83 | 29.84 | 744,060 | +1.26(+4.39%) |
Jul 14, 2022 | 28.56 | 28.67 | 27.85 | 28.58 | 676,535 | -0.50(-1.71%) |
Jul 13, 2022 | 28.69 | 29.46 | 28.09 | 29.08 | 1,183,814 | -0.82(-2.74%) |
Jul 12, 2022 | 29.54 | 30.44 | 29.54 | 29.90 | 738,224 | +0.28(+0.96%) |
Jul 11, 2022 | 30.33 | 30.37 | 29.55 | 29.62 | 568,709 | -1.24(-4.01%) |
Jul 08, 2022 | 30.84 | 31.15 | 30.66 | 30.85 | 486,728 | +0.02(+0.06%) |
Jul 07, 2022 | 29.92 | 31.16 | 29.92 | 30.83 | 724,650 | +1.22(+4.12%) |
Jul 06, 2022 | 29.42 | 29.77 | 29.06 | 29.62 | 953,328 | -0.05(-0.18%) |
Jul 05, 2022 | 28.60 | 29.94 | 28.39 | 29.67 | 1,217,754 | +0.79(+2.74%) |
Jul 01, 2022 | 28.83 | 29.50 | 28.63 | 28.88 | 1,032,959 | +0.03(+0.09%) |
Jun 30, 2022 | 28.93 | 29.28 | 28.44 | 28.85 | 893,936 | -0.53(-1.82%) |
Jun 29, 2022 | 29.71 | 29.97 | 29.28 | 29.38 | 682,377 | -0.35(-1.17%) |
Jun 28, 2022 | 29.74 | 30.17 | 29.62 | 29.73 | 660,674 | +0.15(+0.51%) |
Jun 27, 2022 | 30.26 | 30.31 | 29.52 | 29.58 | 809,283 | -0.69(-2.26%) |
Jun 24, 2022 | 28.94 | 30.46 | 28.94 | 30.26 | 1,574,766 | +1.65(+5.75%) |
Jun 23, 2022 | 27.75 | 28.70 | 27.75 | 28.62 | 962,672 | +0.72(+2.58%) |
Jun 22, 2022 | 27.67 | 28.32 | 27.62 | 27.90 | 638,184 | -0.21(-0.76%) |
Jun 21, 2022 | 28.31 | 28.48 | 27.96 | 28.11 | 719,300 | +0.46(+1.67%) |
Jun 17, 2022 | 27.83 | 28.07 | 27.35 | 27.65 | 1,553,007 | -0.18(-0.64%) |
Jun 16, 2022 | 28.24 | 28.28 | 27.76 | 27.83 | 875,874 | -1.18(-4.08%) |
Jun 15, 2022 | 28.48 | 29.61 | 28.48 | 29.01 | 700,029 | +0.61(+2.16%) |
Jun 14, 2022 | 28.25 | 28.94 | 28.25 | 28.40 | 673,138 | +0.14(+0.50%) |
Jun 13, 2022 | 28.76 | 29.15 | 28.11 | 28.25 | 1,340,915 | -1.25(-4.22%) |
Jun 10, 2022 | 30.63 | 30.93 | 29.50 | 29.50 | 567,260 | -1.68(-5.40%) |
Jun 09, 2022 | 31.68 | 31.77 | 31.11 | 31.18 | 397,608 | -0.53(-1.66%) |
Jun 08, 2022 | 32.16 | 32.40 | 31.71 | 31.71 | 371,481 | -0.76(-2.33%) |
Jun 07, 2022 | 31.84 | 32.73 | 31.63 | 32.46 | 613,509 | +0.41(+1.28%) |
Jun 06, 2022 | 31.49 | 32.28 | 31.38 | 32.05 | 589,691 | +0.73(+2.33%) |
Jun 03, 2022 | 31.62 | 31.92 | 31.30 | 31.32 | 655,231 | -0.83(-2.57%) |
Jun 02, 2022 | 31.17 | 32.41 | 31.14 | 32.15 | 496,349 | +0.98(+3.14%) |
Jun 01, 2022 | 31.47 | 31.54 | 30.75 | 31.17 | 504,225 | -0.21(-0.68%) |
May 31, 2022 | 31.55 | 31.73 | 30.96 | 31.39 | 571,461 | -0.28(-0.87%) |
May 27, 2022 | 31.12 | 31.69 | 30.93 | 31.66 | 416,442 | +0.82(+2.66%) |
May 26, 2022 | 30.93 | 31.62 | 30.62 | 30.84 | 800,837 | +0.16(+0.52%) |
May 25, 2022 | 29.59 | 31.07 | 29.54 | 30.68 | 508,954 | +0.80(+2.68%) |
May 24, 2022 | 29.75 | 30.05 | 29.15 | 29.88 | 769,406 | -0.12(-0.42%) |
May 23, 2022 | 30.33 | 30.67 | 29.73 | 30.01 | 797,580 | -0.03(-0.09%) |
May 20, 2022 | 29.73 | 30.28 | 29.36 | 30.03 | 951,454 | +0.60(+2.03%) |
May 19, 2022 | 28.92 | 30.09 | 28.89 | 29.44 | 734,145 | +0.14(+0.49%) |
May 18, 2022 | 29.87 | 29.88 | 29.16 | 29.29 | 506,742 | -0.96(-3.18%) |
May 17, 2022 | 29.34 | 30.35 | 29.26 | 30.26 | 726,592 | +1.48(+5.13%) |
May 16, 2022 | 28.64 | 29.16 | 28.17 | 28.78 | 435,056 | +0.13(+0.47%) |
May 13, 2022 | 28.79 | 29.37 | 28.58 | 28.64 | 797,131 | +0.23(+0.81%) |
May 12, 2022 | 28.22 | 28.79 | 28.04 | 28.41 | 787,534 | -0.08(-0.28%) |
May 11, 2022 | 28.95 | 29.59 | 27.46 | 28.49 | 1,670,116 | -0.93(-3.15%) |
May 10, 2022 | 29.55 | 29.91 | 28.82 | 29.42 | 963,460 | +0.16(+0.55%) |
May 09, 2022 | 28.70 | 29.48 | 28.52 | 29.26 | 906,777 | +0.06(+0.21%) |
May 06, 2022 | 29.87 | 29.98 | 28.75 | 29.20 | 1,066,436 | -0.69(-2.29%) |
May 05, 2022 | 29.88 | 30.14 | 29.41 | 29.88 | 991,727 | -0.49(-1.62%) |
May 04, 2022 | 29.98 | 30.42 | 29.15 | 30.37 | 772,488 | +0.53(+1.76%) |
May 03, 2022 | 29.65 | 30.13 | 29.56 | 29.85 | 563,732 | +0.18(+0.62%) |