Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.87 | 38.52 | 37.87 | 38.52 | 1,307 | +0.52(+1.38%) |
Apr 27, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 58 | +0.03(+0.08%) |
Apr 26, 2023 | 37.87 | 37.97 | 37.87 | 37.97 | 847 | +0.63(+1.69%) |
Apr 25, 2023 | 37.75 | 37.75 | 37.34 | 37.34 | 313 | -0.85(-2.23%) |
Apr 24, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 2 | +0.02(+0.05%) |
Apr 21, 2023 | 38.05 | 38.17 | 38.01 | 38.17 | 3,106 | +0.06(+0.16%) |
Apr 20, 2023 | 38.03 | 38.11 | 38.03 | 38.11 | 670 | -0.26(-0.69%) |
Apr 19, 2023 | 38.38 | 38.38 | 38.37 | 38.37 | 216 | -0.08(-0.21%) |
Apr 18, 2023 | 38.31 | 38.46 | 38.30 | 38.46 | 702 | +0.62(+1.65%) |
Apr 17, 2023 | 37.70 | 37.83 | 37.70 | 37.83 | 761 | -0.18(-0.48%) |
Apr 14, 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 103 | +0.10(+0.26%) |
Apr 13, 2023 | 37.79 | 37.92 | 37.79 | 37.92 | 487 | +0.54(+1.43%) |
Apr 12, 2023 | 37.45 | 37.45 | 37.38 | 37.38 | 876 | +0.26(+0.70%) |
Apr 11, 2023 | 36.05 | 37.22 | 36.05 | 37.12 | 896 | +0.17(+0.47%) |
Apr 10, 2023 | 36.59 | 36.95 | 36.59 | 36.95 | 406 | +0.59(+1.62%) |
Apr 06, 2023 | 37.00 | 37.15 | 36.36 | 36.36 | 498 | +0.30(+0.83%) |
Apr 05, 2023 | 36.42 | 36.42 | 36.06 | 36.06 | 349 | -1.00(-2.69%) |
Apr 04, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 64 | -0.12(-0.32%) |
Apr 03, 2023 | 36.96 | 37.18 | 36.72 | 37.18 | 17,265 | +0.13(+0.35%) |
Mar 31, 2023 | 37.39 | 37.39 | 36.94 | 37.05 | 536 | +0.02(+0.07%) |
Mar 30, 2023 | 37.08 | 37.08 | 36.88 | 37.02 | 716 | +0.58(+1.58%) |
Mar 29, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36 | +0.83(+2.34%) |
Mar 28, 2023 | 36.76 | 36.76 | 35.61 | 35.61 | 500 | -0.20(-0.57%) |
Mar 27, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 3 | +0.65(+1.84%) |
Mar 24, 2023 | 34.99 | 35.17 | 34.77 | 35.17 | 2,385 | -0.83(-2.31%) |
Mar 23, 2023 | 36.40 | 36.40 | 36.00 | 36.00 | 7,527 | -0.03(-0.09%) |
Mar 22, 2023 | 36.35 | 36.35 | 36.03 | 36.03 | 915 | -0.40(-1.09%) |
Mar 21, 2023 | 36.27 | 36.43 | 36.19 | 36.43 | 2,038 | +1.06(+2.98%) |
Mar 20, 2023 | 35.04 | 35.37 | 35.04 | 35.37 | 521 | +0.55(+1.59%) |
Mar 17, 2023 | 34.84 | 34.94 | 34.82 | 34.82 | 435 | -0.66(-1.86%) |
Mar 16, 2023 | 34.86 | 35.48 | 34.86 | 35.48 | 1,565 | +0.34(+0.96%) |
Mar 15, 2023 | 34.80 | 35.14 | 34.80 | 35.14 | 1,270 | -1.65(-4.49%) |
Mar 14, 2023 | 36.66 | 36.79 | 36.63 | 36.79 | 808 | +0.66(+1.84%) |
Mar 13, 2023 | 35.95 | 36.13 | 35.95 | 36.13 | 403 | -0.60(-1.63%) |
Mar 10, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 103 | -0.46(-1.25%) |
Mar 09, 2023 | 37.71 | 37.71 | 37.19 | 37.19 | 227 | -0.89(-2.34%) |
Mar 08, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 116 | +0.06(+0.17%) |
Mar 07, 2023 | 38.49 | 38.49 | 38.02 | 38.02 | 1,232 | -0.88(-2.26%) |
Mar 06, 2023 | 39.07 | 39.07 | 38.89 | 38.90 | 1,795 | +0.03(+0.08%) |
Mar 03, 2023 | 38.52 | 38.87 | 38.52 | 38.87 | 1,756 | +1.03(+2.71%) |
Mar 02, 2023 | 37.12 | 37.84 | 37.12 | 37.84 | 14,089 | -0.22(-0.59%) |
Mar 01, 2023 | 38.37 | 38.57 | 38.06 | 38.06 | 3,133 | +0.08(+0.20%) |
Feb 28, 2023 | 38.15 | 38.27 | 37.99 | 37.99 | 1,810 | -0.09(-0.23%) |
Feb 27, 2023 | 38.05 | 38.07 | 38.05 | 38.07 | 256 | +0.60(+1.60%) |
Feb 24, 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 103 | -0.98(-2.54%) |
Feb 23, 2023 | 38.31 | 38.45 | 38.05 | 38.45 | 1,252 | +0.57(+1.50%) |
Feb 22, 2023 | 37.73 | 38.15 | 37.73 | 37.88 | 615 | -0.16(-0.43%) |
Feb 21, 2023 | 38.13 | 38.14 | 38.02 | 38.04 | 2,173 | -0.72(-1.85%) |
Feb 17, 2023 | 38.31 | 38.76 | 38.31 | 38.76 | 17,346 | +0.48(+1.27%) |
Feb 16, 2023 | 38.49 | 38.49 | 38.28 | 38.28 | 534 | -0.05(-0.13%) |
Feb 15, 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 364 | +0.24(+0.64%) |
Feb 14, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 99 | -0.05(-0.12%) |
Feb 13, 2023 | 37.94 | 38.13 | 37.94 | 38.13 | 615 | +0.28(+0.74%) |
Feb 10, 2023 | 37.68 | 38.06 | 37.59 | 37.85 | 2,321 | -0.52(-1.36%) |
Feb 09, 2023 | 38.72 | 38.74 | 38.30 | 38.37 | 3,118 | -0.24(-0.63%) |
Feb 08, 2023 | 38.70 | 38.76 | 38.61 | 38.61 | 737 | +0.08(+0.20%) |
Feb 07, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | +0.10(+0.26%) |
Feb 06, 2023 | 38.54 | 38.63 | 38.29 | 38.44 | 1,054 | -0.70(-1.79%) |
Feb 03, 2023 | 39.12 | 39.20 | 39.00 | 39.14 | 1,477 | -0.46(-1.15%) |
Feb 02, 2023 | 39.69 | 39.95 | 39.44 | 39.59 | 2,237 | +0.18(+0.46%) |
Feb 01, 2023 | 39.02 | 39.41 | 39.02 | 39.41 | 11,756 | +0.69(+1.78%) |
Jan 31, 2023 | 38.30 | 38.72 | 38.30 | 38.72 | 3,448 | +0.38(+0.98%) |
Jan 30, 2023 | 38.63 | 38.63 | 38.34 | 38.34 | 594 | -0.55(-1.42%) |
Jan 27, 2023 | 38.77 | 38.90 | 38.70 | 38.90 | 698 | +0.03(+0.07%) |
Jan 26, 2023 | 38.22 | 38.87 | 38.22 | 38.87 | 347 | +0.28(+0.72%) |
Jan 25, 2023 | 38.22 | 38.59 | 38.22 | 38.59 | 26,397 | +0.14(+0.37%) |
Jan 24, 2023 | 38.23 | 38.45 | 38.23 | 38.45 | 380 | -0.05(-0.12%) |
Jan 23, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 47 | +0.04(+0.11%) |
Jan 20, 2023 | 38.27 | 38.45 | 38.05 | 38.45 | 3,527 | +0.51(+1.35%) |
Jan 19, 2023 | 37.79 | 37.94 | 37.79 | 37.94 | 389 | -0.36(-0.93%) |
Jan 18, 2023 | 38.87 | 38.87 | 38.29 | 38.29 | 434 | +0.05(+0.12%) |
Jan 17, 2023 | 38.23 | 38.25 | 38.04 | 38.25 | 1,832 | +0.24(+0.64%) |
Jan 13, 2023 | 37.53 | 38.00 | 37.53 | 38.00 | 1,484 | +0.25(+0.67%) |
Jan 12, 2023 | 37.57 | 37.86 | 37.36 | 37.75 | 1,487 | +0.42(+1.13%) |
Jan 11, 2023 | 37.23 | 37.34 | 37.23 | 37.33 | 404 | +0.51(+1.38%) |
Jan 10, 2023 | 36.83 | 36.93 | 36.72 | 36.82 | 3,605 | -0.06(-0.16%) |
Jan 09, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 150 | +0.42(+1.14%) |
Jan 06, 2023 | 35.74 | 36.65 | 35.74 | 36.47 | 998 | +0.66(+1.84%) |
Jan 05, 2023 | 35.81 | 35.81 | 35.81 | 35.81 | 92 | +0.23(+0.65%) |
Jan 04, 2023 | 35.44 | 35.59 | 35.19 | 35.58 | 3,238 | +0.81(+2.33%) |
Jan 03, 2023 | 34.78 | 34.78 | 34.77 | 34.77 | 734 | +0.57(+1.66%) |
Dec 30, 2022 | 34.15 | 34.35 | 33.92 | 34.20 | 3,609 | -0.17(-0.49%) |
Dec 29, 2022 | 34.25 | 34.51 | 34.17 | 34.37 | 6,006 | +0.71(+2.11%) |
Dec 28, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 55 | -0.56(-1.64%) |
Dec 27, 2022 | 34.04 | 34.51 | 34.04 | 34.22 | 550 | -0.04(-0.12%) |
Dec 23, 2022 | 34.05 | 34.26 | 34.05 | 34.26 | 637 | +0.58(+1.73%) |
Dec 22, 2022 | 33.95 | 33.95 | 33.68 | 33.68 | 1,644 | -0.71(-2.07%) |
Dec 21, 2022 | 34.17 | 34.39 | 33.95 | 34.39 | 2,031 | +0.65(+1.94%) |
Dec 20, 2022 | 33.70 | 34.12 | 33.70 | 33.73 | 1,520 | -0.39(-1.13%) |
Dec 19, 2022 | 33.75 | 34.12 | 33.70 | 34.12 | 1,282 | +0.74(+2.22%) |
Dec 16, 2022 | 33.22 | 33.70 | 33.22 | 33.38 | 13,359 | -0.60(-1.76%) |
Dec 15, 2022 | 33.69 | 33.97 | 33.62 | 33.97 | 485 | -0.36(-1.04%) |
Dec 14, 2022 | 34.28 | 34.33 | 34.28 | 34.33 | 627 | -0.08(-0.23%) |
Dec 13, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 120 | +0.67(+1.98%) |
Dec 12, 2022 | 33.91 | 33.91 | 33.57 | 33.74 | 662 | -0.66(-1.93%) |
Dec 09, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 111 | +0.52(+1.53%) |
Dec 08, 2022 | 33.64 | 33.89 | 33.46 | 33.89 | 835 | +0.33(+0.98%) |
Dec 07, 2022 | 33.79 | 33.79 | 33.34 | 33.56 | 25,918 | -0.53(-1.55%) |
Dec 06, 2022 | 33.51 | 34.09 | 33.51 | 34.09 | 1,331 | +0.11(+0.33%) |
Dec 05, 2022 | 33.91 | 33.98 | 33.91 | 33.98 | 8,963 | -0.44(-1.28%) |
Dec 02, 2022 | 34.42 | 34.42 | 34.42 | 34.42 | 103 | +0.00(+0.00%) |
Dec 01, 2022 | 34.28 | 34.42 | 34.28 | 34.42 | 533 | +0.63(+1.85%) |
Nov 30, 2022 | 33.89 | 33.89 | 33.79 | 33.79 | 314 | +0.10(+0.29%) |
Nov 29, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 5 | +0.45(+1.36%) |
Nov 28, 2022 | 33.77 | 33.77 | 33.24 | 33.24 | 902 | -0.74(-2.18%) |
Nov 25, 2022 | 33.50 | 33.98 | 33.50 | 33.98 | 141 | +1.05(+3.19%) |
Nov 23, 2022 | 33.26 | 33.26 | 32.93 | 32.93 | 1,325 | -0.66(-1.98%) |
Nov 22, 2022 | 32.96 | 33.60 | 32.96 | 33.60 | 2,330 | +0.74(+2.26%) |
Nov 21, 2022 | 32.71 | 33.27 | 32.71 | 32.86 | 646 | -0.55(-1.64%) |
Nov 18, 2022 | 33.19 | 33.42 | 33.19 | 33.41 | 6,725 | +0.27(+0.81%) |
Nov 17, 2022 | 32.62 | 33.14 | 32.53 | 33.14 | 716 | +0.45(+1.38%) |
Nov 16, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 17 | -0.70(-2.11%) |
Nov 15, 2022 | 34.00 | 34.04 | 32.92 | 33.39 | 3,122 | -0.03(-0.08%) |
Nov 14, 2022 | 33.58 | 33.58 | 33.23 | 33.41 | 1,033 | -0.14(-0.41%) |
Nov 11, 2022 | 32.97 | 33.55 | 32.97 | 33.55 | 540 | +1.20(+3.72%) |
Nov 10, 2022 | 32.05 | 32.55 | 32.04 | 32.35 | 1,108 | +1.69(+5.53%) |
Nov 09, 2022 | 31.07 | 31.07 | 30.65 | 30.65 | 788 | -0.83(-2.63%) |
Nov 08, 2022 | 31.44 | 31.48 | 31.40 | 31.48 | 1,358 | +0.68(+2.22%) |
Nov 07, 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 219 | -0.26(-0.84%) |
Nov 04, 2022 | 30.26 | 31.06 | 30.20 | 31.06 | 30,507 | +2.08(+7.18%) |
Nov 03, 2022 | 29.11 | 29.11 | 28.98 | 28.98 | 442 | -0.84(-2.81%) |
Nov 02, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 1,089 | -0.54(-1.79%) |
Nov 01, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 103 | +0.17(+0.57%) |
Oct 31, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 106 | -0.29(-0.96%) |
Oct 28, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 103 | +0.30(+0.99%) |
Oct 27, 2022 | 30.48 | 30.48 | 30.18 | 30.18 | 5,006 | -0.53(-1.72%) |
Oct 26, 2022 | 30.19 | 30.71 | 30.19 | 30.71 | 2,437 | +0.78(+2.61%) |
Oct 25, 2022 | 29.52 | 29.93 | 29.52 | 29.93 | 987 | +0.38(+1.27%) |
Oct 24, 2022 | 29.49 | 29.67 | 29.49 | 29.55 | 628 | +0.29(+0.99%) |
Oct 21, 2022 | 28.69 | 29.27 | 28.69 | 29.27 | 1,071 | +0.39(+1.33%) |
Oct 20, 2022 | 28.97 | 29.10 | 28.79 | 28.88 | 1,027 | +0.28(+0.97%) |
Oct 19, 2022 | 28.55 | 28.61 | 28.55 | 28.60 | 710 | -0.58(-1.98%) |
Oct 18, 2022 | 28.98 | 29.18 | 28.83 | 29.18 | 4,242 | +0.81(+2.85%) |
Oct 17, 2022 | 28.51 | 28.59 | 28.26 | 28.37 | 3,738 | +0.40(+1.45%) |
Oct 14, 2022 | 28.13 | 28.13 | 27.66 | 27.97 | 753 | +0.20(+0.73%) |
Oct 13, 2022 | 26.93 | 27.87 | 26.93 | 27.76 | 1,632 | +0.15(+0.56%) |
Oct 12, 2022 | 27.18 | 27.61 | 27.18 | 27.61 | 459 | +0.74(+2.76%) |
Oct 11, 2022 | 27.40 | 27.53 | 26.51 | 26.87 | 14,459 | -1.22(-4.35%) |
Oct 10, 2022 | 27.94 | 28.09 | 27.60 | 28.09 | 797 | +0.51(+1.85%) |
Oct 07, 2022 | 27.83 | 27.83 | 27.58 | 27.58 | 222 | -0.34(-1.21%) |
Oct 06, 2022 | 28.29 | 28.29 | 27.92 | 27.92 | 5,663 | -0.74(-2.59%) |
Oct 05, 2022 | 28.49 | 28.66 | 28.49 | 28.66 | 676 | -0.39(-1.33%) |
Oct 04, 2022 | 28.83 | 29.24 | 28.83 | 29.04 | 827 | +1.01(+3.61%) |
Oct 03, 2022 | 27.56 | 28.03 | 27.56 | 28.03 | 577 | +0.77(+2.83%) |
Sep 30, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 103 | +0.19(+0.72%) |
Sep 29, 2022 | 27.07 | 27.15 | 27.00 | 27.07 | 2,075 | -0.78(-2.81%) |
Sep 28, 2022 | 27.79 | 27.85 | 27.79 | 27.85 | 734 | +0.61(+2.23%) |
Sep 27, 2022 | 27.87 | 27.87 | 27.24 | 27.24 | 3,026 | -0.94(-3.35%) |
Sep 26, 2022 | 28.09 | 28.19 | 27.64 | 28.19 | 1,203 | +0.33(+1.17%) |
Sep 23, 2022 | 28.73 | 28.73 | 27.86 | 27.86 | 1,430 | -2.36(-7.80%) |
Sep 22, 2022 | 29.64 | 30.22 | 29.64 | 30.22 | 1,264 | +1.00(+3.41%) |
Sep 21, 2022 | 30.27 | 30.33 | 29.22 | 29.22 | 1,290 | -1.41(-4.59%) |
Sep 20, 2022 | 30.51 | 30.63 | 30.08 | 30.63 | 1,508 | -0.37(-1.20%) |
Sep 19, 2022 | 30.40 | 31.01 | 30.40 | 31.00 | 12,938 | +0.65(+2.13%) |
Sep 16, 2022 | 30.44 | 30.51 | 30.34 | 30.35 | 1,226 | -0.99(-3.15%) |
Sep 15, 2022 | 30.99 | 31.34 | 30.78 | 31.34 | 666 | +0.19(+0.60%) |
Sep 14, 2022 | 31.30 | 31.30 | 31.11 | 31.15 | 775 | -0.10(-0.32%) |
Sep 13, 2022 | 32.12 | 32.12 | 31.25 | 31.25 | 973 | -1.84(-5.57%) |
Sep 12, 2022 | 32.66 | 33.09 | 32.66 | 33.09 | 712 | +1.37(+4.31%) |
Sep 09, 2022 | 31.78 | 31.78 | 31.73 | 31.73 | 234 | +0.24(+0.75%) |
Sep 08, 2022 | 30.85 | 31.49 | 30.54 | 31.49 | 1,700 | -0.12(-0.39%) |
Sep 07, 2022 | 30.57 | 31.61 | 30.57 | 31.61 | 1,909 | +1.22(+4.00%) |
Sep 06, 2022 | 30.77 | 30.77 | 30.40 | 30.40 | 1,584 | -0.09(-0.28%) |
Sep 02, 2022 | 31.31 | 31.45 | 30.44 | 30.48 | 11,760 | -0.23(-0.74%) |
Sep 01, 2022 | 30.53 | 30.71 | 30.23 | 30.71 | 774 | -0.39(-1.25%) |
Aug 31, 2022 | 31.05 | 31.10 | 31.00 | 31.10 | 1,525 | +0.16(+0.52%) |
Aug 30, 2022 | 31.40 | 31.40 | 30.94 | 30.94 | 747 | -0.06(-0.18%) |
Aug 29, 2022 | 31.06 | 31.06 | 31.00 | 31.00 | 188 | +0.52(+1.71%) |
Aug 26, 2022 | 30.52 | 30.52 | 30.47 | 30.47 | 731 | -1.18(-3.72%) |
Aug 25, 2022 | 31.11 | 31.65 | 30.97 | 31.65 | 33,619 | +0.75(+2.43%) |
Aug 24, 2022 | 30.88 | 31.01 | 30.88 | 30.90 | 35,285 | -0.26(-0.82%) |
Aug 23, 2022 | 31.00 | 31.16 | 31.00 | 31.16 | 2,490 | +0.37(+1.22%) |
Aug 22, 2022 | 31.33 | 31.33 | 30.78 | 30.78 | 324 | -1.28(-4.00%) |
Aug 19, 2022 | 32.48 | 32.48 | 32.06 | 32.06 | 892 | -0.71(-2.16%) |
Aug 18, 2022 | 32.95 | 32.95 | 32.70 | 32.77 | 1,093 | -0.40(-1.20%) |
Aug 17, 2022 | 33.24 | 33.24 | 32.80 | 33.17 | 3,861 | -0.58(-1.73%) |
Aug 16, 2022 | 33.58 | 33.81 | 33.58 | 33.75 | 2,034 | +0.65(+1.96%) |
Aug 15, 2022 | 33.39 | 33.44 | 33.10 | 33.10 | 2,272 | -0.61(-1.81%) |
Aug 12, 2022 | 33.48 | 33.71 | 33.47 | 33.71 | 2,795 | +0.08(+0.23%) |
Aug 11, 2022 | 33.69 | 33.73 | 33.60 | 33.64 | 2,813 | +0.22(+0.65%) |
Aug 10, 2022 | 33.64 | 33.65 | 33.42 | 33.42 | 2,600 | +0.63(+1.91%) |
Aug 09, 2022 | 33.04 | 33.09 | 32.79 | 32.79 | 1,552 | -0.36(-1.09%) |
Aug 08, 2022 | 33.48 | 33.48 | 33.15 | 33.15 | 1,051 | -0.53(-1.58%) |
Aug 05, 2022 | 33.10 | 33.68 | 33.05 | 33.68 | 1,603 | +0.28(+0.82%) |
Aug 04, 2022 | 33.39 | 33.41 | 33.18 | 33.41 | 2,379 | +0.46(+1.38%) |
Aug 03, 2022 | 33.07 | 33.07 | 32.79 | 32.95 | 2,816 | +0.01(+0.03%) |
Aug 02, 2022 | 32.92 | 32.94 | 32.82 | 32.94 | 1,908 | +0.14(+0.43%) |
Aug 01, 2022 | 33.00 | 33.00 | 32.80 | 32.80 | 398 | +0.02(+0.06%) |
Jul 29, 2022 | 32.65 | 32.90 | 32.65 | 32.78 | 3,451 | +0.73(+2.28%) |
Jul 28, 2022 | 32.25 | 32.33 | 32.05 | 32.05 | 1,522 | -0.66(-2.03%) |
Jul 27, 2022 | 31.62 | 32.71 | 31.62 | 32.71 | 1,538 | +1.50(+4.81%) |
Jul 26, 2022 | 31.55 | 32.00 | 31.21 | 31.21 | 1,932 | -1.45(-4.45%) |
Jul 25, 2022 | 32.13 | 32.67 | 32.13 | 32.67 | 4,466 | +0.62(+1.93%) |
Jul 22, 2022 | 32.25 | 32.28 | 32.05 | 32.05 | 2,119 | -0.20(-0.63%) |
Jul 21, 2022 | 32.08 | 32.25 | 32.02 | 32.25 | 2,683 | -0.11(-0.33%) |
Jul 20, 2022 | 32.63 | 32.63 | 32.31 | 32.36 | 2,410 | -0.54(-1.65%) |
Jul 19, 2022 | 32.73 | 33.03 | 32.61 | 32.90 | 1,172 | +1.57(+5.02%) |
Jul 18, 2022 | 31.56 | 31.75 | 31.33 | 31.33 | 2,392 | +0.64(+2.07%) |
Jul 15, 2022 | 30.45 | 30.69 | 30.45 | 30.69 | 313 | +0.11(+0.37%) |
Jul 14, 2022 | 29.91 | 30.58 | 29.57 | 30.58 | 28,301 | +0.07(+0.22%) |
Jul 13, 2022 | 30.41 | 30.51 | 30.41 | 30.51 | 258 | -0.23(-0.74%) |
Jul 12, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 272 | +0.08(+0.25%) |
Jul 11, 2022 | 31.18 | 31.18 | 30.66 | 30.66 | 1,793 | -1.66(-5.14%) |
Jul 08, 2022 | 31.65 | 32.33 | 31.52 | 32.33 | 22,888 | +1.23(+3.97%) |
Jul 07, 2022 | 31.15 | 31.22 | 31.09 | 31.09 | 3,964 | +0.26(+0.83%) |
Jul 06, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 127 | +0.47(+1.53%) |
Jul 05, 2022 | 30.53 | 30.71 | 30.26 | 30.37 | 3,495 | -2.06(-6.34%) |
Jul 01, 2022 | 32.31 | 32.43 | 32.31 | 32.43 | 484 | +0.38(+1.20%) |
Jun 30, 2022 | 31.63 | 32.04 | 31.52 | 32.04 | 819 | -0.51(-1.58%) |
Jun 29, 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 237 | -1.80(-5.25%) |
Jun 28, 2022 | 33.54 | 34.36 | 33.54 | 34.36 | 664 | +0.76(+2.26%) |
Jun 27, 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 32 | -0.31(-0.92%) |
Jun 24, 2022 | 33.70 | 33.91 | 33.70 | 33.91 | 149 | +1.00(+3.05%) |
Jun 23, 2022 | 33.30 | 33.30 | 32.91 | 32.91 | 702 | -0.92(-2.72%) |
Jun 22, 2022 | 33.78 | 34.02 | 33.78 | 33.83 | 1,976 | -0.91(-2.62%) |
Jun 21, 2022 | 34.56 | 34.74 | 34.40 | 34.74 | 1,233 | +0.87(+2.56%) |
Jun 17, 2022 | 33.92 | 34.11 | 33.85 | 33.87 | 1,026 | +0.01(+0.02%) |
Jun 16, 2022 | 33.79 | 33.98 | 33.79 | 33.87 | 2,137 | -1.18(-3.36%) |
Jun 15, 2022 | 34.93 | 35.07 | 34.91 | 35.04 | 1,411 | +0.29(+0.85%) |
Jun 14, 2022 | 34.88 | 34.88 | 34.23 | 34.75 | 1,932 | +0.13(+0.37%) |
Jun 13, 2022 | 35.05 | 35.05 | 34.62 | 34.62 | 3,708 | -1.56(-4.32%) |
Jun 10, 2022 | 36.72 | 36.72 | 36.18 | 36.18 | 570 | -1.47(-3.91%) |
Jun 09, 2022 | 37.84 | 37.84 | 37.54 | 37.65 | 1,694 | -0.79(-2.06%) |
Jun 08, 2022 | 38.72 | 38.72 | 38.44 | 38.44 | 4,595 | -0.75(-1.92%) |
Jun 07, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 142 | +0.34(+0.88%) |
Jun 06, 2022 | 39.10 | 39.10 | 38.86 | 38.86 | 259 | +0.18(+0.46%) |
Jun 03, 2022 | 38.81 | 38.81 | 38.67 | 38.68 | 659 | -0.51(-1.30%) |
Jun 02, 2022 | 38.58 | 39.19 | 38.58 | 39.19 | 1,327 | +1.09(+2.85%) |
Jun 01, 2022 | 37.96 | 38.16 | 37.93 | 38.10 | 1,609 | -0.29(-0.77%) |
May 31, 2022 | 38.57 | 38.77 | 38.40 | 38.40 | 2,789 | -0.38(-0.97%) |
May 27, 2022 | 38.22 | 38.78 | 38.22 | 38.78 | 1,897 | +1.09(+2.90%) |
May 26, 2022 | 37.83 | 38.10 | 37.68 | 37.68 | 7,608 | +0.20(+0.54%) |
May 25, 2022 | 37.13 | 37.48 | 37.13 | 37.48 | 1,002 | -0.15(-0.39%) |
May 24, 2022 | 37.57 | 37.63 | 37.23 | 37.63 | 3,433 | -0.16(-0.42%) |
May 23, 2022 | 37.51 | 37.81 | 37.48 | 37.78 | 1,488 | +0.76(+2.04%) |
May 20, 2022 | 36.70 | 37.03 | 36.55 | 37.03 | 1,358 | +0.44(+1.21%) |
May 19, 2022 | 36.38 | 37.02 | 36.38 | 36.59 | 6,428 | -0.08(-0.23%) |
May 18, 2022 | 36.81 | 36.99 | 36.27 | 36.67 | 9,830 | -0.47(-1.26%) |
May 17, 2022 | 37.06 | 37.20 | 37.04 | 37.14 | 1,679 | +0.55(+1.51%) |
May 16, 2022 | 36.27 | 36.59 | 36.19 | 36.59 | 4,945 | +0.23(+0.63%) |
May 13, 2022 | 36.08 | 36.36 | 35.64 | 36.36 | 16,490 | +1.56(+4.49%) |
May 12, 2022 | 35.27 | 35.57 | 34.68 | 34.79 | 31,993 | -1.19(-3.31%) |
May 11, 2022 | 36.14 | 36.34 | 35.92 | 35.99 | 6,614 | -0.09(-0.24%) |
May 10, 2022 | 36.07 | 36.07 | 35.47 | 36.07 | 1,256 | +0.89(+2.54%) |
May 09, 2022 | 35.67 | 35.69 | 35.17 | 35.18 | 1,116 | -1.09(-3.02%) |
May 06, 2022 | 35.87 | 36.27 | 35.87 | 36.27 | 793 | +0.13(+0.36%) |
May 05, 2022 | 36.08 | 36.54 | 36.08 | 36.15 | 1,179 | -1.23(-3.30%) |
May 04, 2022 | 36.95 | 37.38 | 36.84 | 37.38 | 15,751 | -0.25(-0.66%) |
May 03, 2022 | 37.01 | 37.63 | 37.01 | 37.63 | 1,079 | +1.25(+3.44%) |