Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.96 | 31.31 | 30.88 | 31.29 | 215,378 | +0.31(+1.00%) |
Apr 27, 2023 | 30.89 | 31.05 | 30.83 | 30.98 | 40,171 | +0.03(+0.10%) |
Apr 26, 2023 | 31.36 | 31.36 | 30.92 | 30.95 | 60,281 | -0.44(-1.40%) |
Apr 25, 2023 | 31.52 | 31.54 | 31.24 | 31.39 | 39,740 | -0.39(-1.24%) |
Apr 24, 2023 | 31.57 | 31.89 | 31.57 | 31.79 | 72,668 | +0.11(+0.35%) |
Apr 21, 2023 | 31.90 | 31.95 | 31.64 | 31.67 | 30,054 | -0.22(-0.68%) |
Apr 20, 2023 | 31.99 | 32.08 | 31.81 | 31.89 | 31,844 | -0.34(-1.05%) |
Apr 19, 2023 | 32.27 | 32.47 | 32.23 | 32.23 | 114,695 | -0.46(-1.41%) |
Apr 18, 2023 | 32.59 | 32.81 | 32.48 | 32.69 | 130,685 | +0.18(+0.55%) |
Apr 17, 2023 | 32.54 | 32.55 | 32.36 | 32.51 | 28,055 | +0.04(+0.12%) |
Apr 14, 2023 | 32.41 | 32.55 | 32.15 | 32.47 | 130,490 | +0.04(+0.12%) |
Apr 13, 2023 | 32.63 | 32.63 | 32.38 | 32.43 | 53,864 | +0.09(+0.28%) |
Apr 12, 2023 | 32.34 | 32.41 | 32.21 | 32.34 | 126,050 | +0.13(+0.40%) |
Apr 11, 2023 | 32.03 | 32.24 | 32.03 | 32.21 | 46,915 | +0.32(+1.00%) |
Apr 10, 2023 | 31.91 | 31.97 | 31.83 | 31.89 | 34,190 | +0.06(+0.19%) |
Apr 06, 2023 | 31.96 | 31.96 | 31.75 | 31.83 | 50,526 | -0.12(-0.38%) |
Apr 05, 2023 | 32.01 | 32.10 | 31.90 | 31.95 | 48,717 | +0.02(+0.06%) |
Apr 04, 2023 | 31.99 | 32.02 | 31.81 | 31.93 | 44,537 | -0.01(-0.03%) |
Apr 03, 2023 | 32.00 | 32.18 | 31.88 | 31.94 | 77,990 | +0.35(+1.11%) |
Mar 31, 2023 | 31.28 | 31.62 | 31.28 | 31.59 | 291,607 | +0.40(+1.28%) |
Mar 30, 2023 | 31.16 | 31.22 | 31.06 | 31.19 | 126,265 | +0.13(+0.42%) |
Mar 29, 2023 | 31.19 | 31.32 | 30.99 | 31.06 | 445,861 | -0.14(-0.45%) |
Mar 28, 2023 | 31.01 | 31.27 | 31.01 | 31.20 | 35,372 | +0.18(+0.60%) |
Mar 27, 2023 | 30.69 | 31.04 | 30.61 | 31.02 | 26,497 | +0.34(+1.12%) |
Mar 24, 2023 | 30.49 | 30.78 | 30.48 | 30.67 | 33,500 | +0.26(+0.85%) |
Mar 23, 2023 | 30.71 | 30.81 | 30.41 | 30.41 | 100,098 | -0.12(-0.39%) |
Mar 22, 2023 | 30.56 | 30.72 | 30.42 | 30.53 | 41,620 | -0.02(-0.07%) |
Mar 21, 2023 | 30.61 | 30.76 | 30.37 | 30.55 | 77,118 | +0.02(+0.07%) |
Mar 20, 2023 | 30.46 | 30.60 | 30.31 | 30.53 | 36,204 | +0.03(+0.10%) |
Mar 17, 2023 | 30.64 | 30.64 | 30.29 | 30.50 | 101,190 | -0.08(-0.26%) |
Mar 16, 2023 | 30.33 | 30.68 | 30.18 | 30.58 | 121,847 | +0.08(+0.26%) |
Mar 15, 2023 | 30.59 | 30.69 | 30.20 | 30.50 | 484,013 | -0.53(-1.71%) |
Mar 14, 2023 | 31.17 | 31.39 | 30.98 | 31.03 | 304,504 | -0.28(-0.89%) |
Mar 13, 2023 | 30.98 | 31.59 | 30.98 | 31.31 | 134,972 | +0.16(+0.51%) |
Mar 10, 2023 | 31.02 | 31.25 | 31.00 | 31.15 | 75,481 | +0.22(+0.71%) |
Mar 09, 2023 | 31.54 | 31.56 | 30.93 | 30.93 | 85,789 | -0.43(-1.37%) |
Mar 08, 2023 | 31.37 | 31.69 | 31.28 | 31.36 | 158,908 | -0.15(-0.48%) |
Mar 07, 2023 | 31.93 | 31.93 | 31.49 | 31.51 | 116,421 | -0.63(-1.96%) |
Mar 06, 2023 | 31.93 | 32.18 | 31.93 | 32.14 | 163,059 | -0.32(-0.99%) |
Mar 03, 2023 | 31.97 | 32.50 | 31.96 | 32.46 | 176,512 | +0.49(+1.53%) |
Mar 02, 2023 | 31.96 | 32.10 | 31.81 | 31.97 | 114,484 | -0.17(-0.53%) |
Mar 01, 2023 | 31.71 | 32.16 | 31.66 | 32.14 | 123,916 | +0.54(+1.71%) |
Feb 28, 2023 | 31.65 | 31.68 | 31.55 | 31.60 | 53,496 | +0.05(+0.16%) |
Feb 27, 2023 | 31.65 | 31.65 | 31.48 | 31.55 | 95,772 | +0.08(+0.25%) |
Feb 24, 2023 | 31.37 | 31.53 | 31.20 | 31.47 | 97,503 | -0.23(-0.73%) |
Feb 23, 2023 | 31.79 | 31.84 | 31.48 | 31.70 | 85,550 | +0.07(+0.22%) |
Feb 22, 2023 | 31.86 | 31.89 | 31.55 | 31.63 | 269,380 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.17 | 31.87 | 31.95 | 256,940 | +0.17(+0.53%) |
Feb 17, 2023 | 31.58 | 31.89 | 31.53 | 31.78 | 187,369 | -0.27(-0.84%) |
Feb 16, 2023 | 32.07 | 32.19 | 32.01 | 32.05 | 115,861 | -0.06(-0.19%) |
Feb 15, 2023 | 32.14 | 32.19 | 31.92 | 32.11 | 133,083 | -0.48(-1.47%) |
Feb 14, 2023 | 32.27 | 32.63 | 32.25 | 32.59 | 179,948 | +0.21(+0.65%) |
Feb 13, 2023 | 32.34 | 32.53 | 32.24 | 32.38 | 152,248 | -0.17(-0.52%) |
Feb 10, 2023 | 32.25 | 32.55 | 32.25 | 32.55 | 120,974 | +0.39(+1.21%) |
Feb 09, 2023 | 32.26 | 32.33 | 31.96 | 32.16 | 388,478 | -0.10(-0.31%) |
Feb 08, 2023 | 32.37 | 32.41 | 32.07 | 32.26 | 72,836 | -0.11(-0.34%) |
Feb 07, 2023 | 31.89 | 32.38 | 31.87 | 32.37 | 89,410 | +0.56(+1.76%) |
Feb 06, 2023 | 31.83 | 31.87 | 31.38 | 31.81 | 257,149 | -0.04(-0.13%) |
Feb 03, 2023 | 32.37 | 32.55 | 31.79 | 31.85 | 375,765 | -0.81(-2.48%) |
Feb 02, 2023 | 33.05 | 33.10 | 32.52 | 32.66 | 603,123 | -0.22(-0.67%) |
Feb 01, 2023 | 33.30 | 33.31 | 32.56 | 32.88 | 3,449,780 | -0.63(-1.88%) |
Jan 31, 2023 | 33.00 | 33.57 | 32.91 | 33.51 | 75,722 | +0.42(+1.27%) |
Jan 30, 2023 | 33.22 | 33.43 | 33.03 | 33.09 | 97,616 | -0.36(-1.08%) |
Jan 27, 2023 | 33.64 | 33.74 | 33.30 | 33.45 | 87,620 | -0.24(-0.71%) |
Jan 26, 2023 | 33.58 | 33.71 | 33.43 | 33.69 | 78,308 | +0.21(+0.63%) |
Jan 25, 2023 | 33.46 | 33.54 | 33.28 | 33.48 | 124,585 | -0.03(-0.09%) |
Jan 24, 2023 | 33.65 | 33.76 | 33.45 | 33.51 | 220,138 | -0.18(-0.53%) |
Jan 23, 2023 | 33.48 | 33.72 | 33.42 | 33.69 | 159,123 | +0.15(+0.45%) |
Jan 20, 2023 | 33.53 | 33.83 | 33.42 | 33.54 | 186,783 | +0.06(+0.18%) |
Jan 19, 2023 | 33.58 | 33.61 | 33.34 | 33.48 | 116,905 | +0.19(+0.57%) |
Jan 18, 2023 | 33.95 | 33.95 | 33.25 | 33.29 | 199,828 | -0.35(-1.04%) |
Jan 17, 2023 | 33.47 | 33.67 | 33.37 | 33.64 | 128,774 | +0.24(+0.72%) |
Jan 13, 2023 | 33.03 | 33.43 | 33.03 | 33.40 | 126,498 | +0.26(+0.78%) |
Jan 12, 2023 | 33.11 | 33.57 | 32.77 | 33.14 | 446,040 | +0.48(+1.47%) |
Jan 11, 2023 | 32.59 | 32.71 | 32.38 | 32.66 | 143,022 | +0.31(+0.96%) |
Jan 10, 2023 | 32.44 | 32.53 | 32.23 | 32.35 | 87,436 | -0.10(-0.31%) |
Jan 09, 2023 | 32.58 | 32.82 | 32.45 | 32.45 | 267,554 | +0.26(+0.81%) |
Jan 06, 2023 | 32.04 | 32.34 | 31.97 | 32.19 | 149,144 | +0.30(+0.94%) |
Jan 05, 2023 | 32.00 | 32.05 | 31.78 | 31.89 | 124,627 | -0.37(-1.15%) |
Jan 04, 2023 | 32.59 | 32.61 | 32.22 | 32.26 | 251,591 | -0.67(-2.03%) |
Jan 03, 2023 | 33.51 | 33.64 | 32.81 | 32.93 | 181,528 | -0.78(-2.31%) |
Dec 30, 2022 | 33.64 | 33.78 | 33.50 | 33.71 | 123,238 | +0.07(+0.21%) |
Dec 29, 2022 | 33.40 | 33.64 | 33.33 | 33.64 | 195,199 | -0.01(-0.03%) |
Dec 28, 2022 | 33.64 | 33.72 | 33.33 | 33.65 | 133,272 | -0.40(-1.17%) |
Dec 27, 2022 | 34.39 | 34.39 | 33.14 | 34.05 | 141,095 | +0.40(+1.19%) |
Dec 23, 2022 | 33.36 | 33.74 | 33.36 | 33.65 | 92,040 | +0.37(+1.11%) |
Dec 22, 2022 | 33.61 | 33.69 | 33.14 | 33.28 | 118,827 | -0.56(-1.65%) |
Dec 21, 2022 | 33.75 | 33.91 | 33.71 | 33.84 | 387,960 | +0.44(+1.32%) |
Dec 20, 2022 | 33.21 | 33.56 | 33.20 | 33.40 | 224,213 | +0.15(+0.45%) |
Dec 19, 2022 | 33.44 | 33.54 | 33.14 | 33.25 | 149,341 | -0.37(-1.10%) |
Dec 16, 2022 | 33.48 | 33.78 | 33.44 | 33.62 | 358,987 | -0.34(-1.00%) |
Dec 15, 2022 | 34.19 | 34.20 | 33.69 | 33.96 | 367,277 | -0.30(-0.88%) |
Dec 14, 2022 | 34.25 | 34.48 | 34.14 | 34.26 | 433,841 | -0.09(-0.26%) |
Dec 13, 2022 | 34.44 | 34.60 | 34.25 | 34.35 | 234,282 | +0.75(+2.23%) |
Dec 12, 2022 | 33.61 | 33.84 | 33.55 | 33.60 | 223,426 | +0.37(+1.11%) |
Dec 09, 2022 | 33.39 | 33.50 | 33.01 | 33.23 | 287,090 | +0.18(+0.54%) |
Dec 08, 2022 | 33.31 | 33.31 | 32.89 | 33.05 | 119,139 | +0.07(+0.21%) |
Dec 07, 2022 | 32.86 | 33.04 | 32.50 | 32.98 | 180,039 | +0.41(+1.26%) |
Dec 06, 2022 | 32.99 | 33.24 | 32.49 | 32.57 | 222,539 | -0.44(-1.33%) |
Dec 05, 2022 | 33.96 | 34.05 | 32.98 | 33.01 | 178,964 | -1.11(-3.25%) |
Dec 02, 2022 | 34.27 | 34.54 | 34.10 | 34.12 | 93,845 | -0.64(-1.84%) |
Dec 01, 2022 | 35.18 | 35.25 | 34.61 | 34.76 | 93,717 | -0.10(-0.29%) |
Nov 30, 2022 | 34.92 | 34.95 | 34.53 | 34.86 | 182,298 | +0.45(+1.31%) |
Nov 29, 2022 | 34.46 | 34.72 | 34.30 | 34.41 | 161,364 | +0.30(+0.88%) |
Nov 28, 2022 | 33.82 | 34.28 | 33.77 | 34.11 | 162,034 | -0.27(-0.79%) |
Nov 25, 2022 | 34.82 | 34.85 | 34.38 | 34.38 | 63,216 | -0.44(-1.26%) |
Nov 23, 2022 | 34.96 | 35.09 | 34.63 | 34.82 | 370,186 | -0.01(-0.03%) |
Nov 22, 2022 | 34.69 | 34.99 | 34.55 | 34.83 | 139,813 | +0.46(+1.34%) |
Nov 21, 2022 | 34.04 | 34.51 | 33.76 | 34.37 | 119,484 | +0.14(+0.41%) |
Nov 18, 2022 | 33.83 | 34.34 | 33.83 | 34.23 | 140,247 | -0.17(-0.49%) |
Nov 17, 2022 | 34.47 | 34.54 | 34.22 | 34.40 | 268,925 | -0.41(-1.18%) |
Nov 16, 2022 | 34.69 | 34.88 | 34.46 | 34.81 | 89,763 | -0.35(-1.00%) |
Nov 15, 2022 | 34.73 | 35.45 | 34.52 | 35.16 | 189,376 | +0.30(+0.86%) |
Nov 14, 2022 | 35.13 | 35.43 | 34.77 | 34.86 | 301,133 | -0.11(-0.31%) |
Nov 11, 2022 | 35.21 | 35.43 | 34.74 | 34.97 | 137,421 | +0.47(+1.36%) |
Nov 10, 2022 | 34.38 | 34.62 | 34.21 | 34.50 | 190,486 | +0.47(+1.38%) |
Nov 09, 2022 | 34.27 | 34.42 | 34.00 | 34.03 | 174,232 | -0.73(-2.10%) |
Nov 08, 2022 | 35.00 | 35.16 | 34.60 | 34.76 | 404,361 | -0.34(-0.98%) |
Nov 07, 2022 | 35.39 | 35.64 | 35.03 | 35.10 | 116,353 | -0.03(-0.08%) |
Nov 04, 2022 | 34.71 | 35.23 | 34.56 | 35.13 | 112,233 | +1.45(+4.31%) |
Nov 03, 2022 | 33.54 | 33.97 | 33.53 | 33.68 | 156,015 | -0.33(-0.97%) |
Nov 02, 2022 | 33.90 | 34.01 | 188,392 | +0.17(+0.50%) | ||
Nov 01, 2022 | 33.84 | 33.85 | 33.53 | 33.84 | 112,245 | +0.32(+0.95%) |
Oct 31, 2022 | 33.36 | 33.73 | 33.30 | 33.52 | 128,683 | +0.25(+0.75%) |
Oct 28, 2022 | 33.06 | 33.29 | 32.88 | 33.27 | 380,188 | -0.29(-0.86%) |
Oct 27, 2022 | 33.88 | 33.93 | 33.45 | 33.56 | 187,951 | -0.31(-0.92%) |
Oct 26, 2022 | 33.51 | 33.95 | 33.39 | 33.87 | 118,230 | +0.45(+1.35%) |
Oct 25, 2022 | 33.16 | 33.48 | 33.10 | 33.42 | 116,356 | +0.37(+1.12%) |
Oct 24, 2022 | 32.93 | 33.25 | 32.93 | 33.05 | 109,449 | +0.06(+0.18%) |
Oct 21, 2022 | 32.65 | 33.03 | 32.57 | 32.99 | 128,163 | +0.08(+0.24%) |
Oct 20, 2022 | 33.05 | 33.27 | 32.89 | 32.91 | 125,218 | +0.07(+0.21%) |
Oct 19, 2022 | 32.85 | 33.02 | 32.73 | 32.84 | 122,394 | -0.24(-0.73%) |
Oct 18, 2022 | 33.40 | 33.47 | 32.93 | 33.08 | 59,517 | -0.34(-1.02%) |
Oct 17, 2022 | 33.67 | 33.83 | 33.41 | 33.42 | 158,870 | -0.28(-0.83%) |
Oct 14, 2022 | 34.11 | 34.27 | 33.64 | 33.70 | 457,210 | -0.69(-2.01%) |
Oct 13, 2022 | 33.65 | 34.54 | 33.60 | 34.39 | 383,124 | +0.39(+1.15%) |
Oct 12, 2022 | 34.10 | 34.18 | 33.97 | 34.00 | 44,052 | -0.09(-0.26%) |
Oct 11, 2022 | 34.22 | 34.42 | 34.04 | 34.09 | 116,725 | -0.32(-0.93%) |
Oct 10, 2022 | 34.95 | 35.15 | 34.41 | 34.41 | 46,851 | -0.30(-0.86%) |
Oct 07, 2022 | 34.56 | 35.02 | 34.50 | 34.71 | 84,606 | -0.02(-0.06%) |
Oct 06, 2022 | 34.59 | 34.80 | 34.58 | 34.73 | 95,657 | -0.01(-0.03%) |
Oct 05, 2022 | 34.42 | 34.79 | 34.22 | 34.74 | 168,290 | +0.43(+1.25%) |
Oct 04, 2022 | 34.04 | 34.47 | 34.00 | 34.31 | 974,943 | +0.83(+2.48%) |
Oct 03, 2022 | 33.27 | 33.48 | 33.05 | 33.48 | 2,365,981 | +0.57(+1.73%) |
Sep 30, 2022 | 33.18 | 33.50 | 32.90 | 32.91 | 276,374 | -0.42(-1.26%) |
Sep 29, 2022 | 33.42 | 33.48 | 33.00 | 33.33 | 81,186 | -0.09(-0.27%) |
Sep 28, 2022 | 32.69 | 33.46 | 32.66 | 33.42 | 183,545 | +0.86(+2.64%) |
Sep 27, 2022 | 32.83 | 33.05 | 32.55 | 32.56 | 306,819 | +0.01(+0.03%) |
Sep 26, 2022 | 33.00 | 33.21 | 32.46 | 32.55 | 171,035 | -0.65(-1.96%) |
Sep 23, 2022 | 33.40 | 33.40 | 33.12 | 33.20 | 207,559 | -1.25(-3.63%) |
Sep 22, 2022 | 35.10 | 35.11 | 34.35 | 34.45 | 133,798 | -0.32(-0.92%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.54 | 34.77 | 72,422 | -0.07(-0.20%) |
Sep 20, 2022 | 34.69 | 35.03 | 34.52 | 34.84 | 120,619 | +0.03(+0.09%) |
Sep 19, 2022 | 34.23 | 34.84 | 34.13 | 34.81 | 115,789 | +0.11(+0.32%) |
Sep 16, 2022 | 34.80 | 34.88 | 34.50 | 34.70 | 131,157 | -0.31(-0.89%) |
Sep 15, 2022 | 35.39 | 35.44 | 34.86 | 35.01 | 234,504 | -1.20(-3.31%) |
Sep 14, 2022 | 36.03 | 36.32 | 35.95 | 36.21 | 116,663 | +0.36(+1.00%) |
Sep 13, 2022 | 35.81 | 36.07 | 35.50 | 35.85 | 343,957 | -0.16(-0.44%) |
Sep 12, 2022 | 35.55 | 36.14 | 35.49 | 36.01 | 76,062 | +0.78(+2.21%) |
Sep 09, 2022 | 34.91 | 35.32 | 34.82 | 35.23 | 86,309 | +0.73(+2.12%) |
Sep 08, 2022 | 34.53 | 34.60 | 34.19 | 34.50 | 117,150 | +0.29(+0.85%) |
Sep 07, 2022 | 34.48 | 34.85 | 34.18 | 34.21 | 113,766 | -0.54(-1.55%) |
Sep 06, 2022 | 35.23 | 35.28 | 34.70 | 34.75 | 83,415 | -0.68(-1.92%) |
Sep 02, 2022 | 35.74 | 35.79 | 35.39 | 35.43 | 58,037 | +0.01(+0.03%) |
Sep 01, 2022 | 35.77 | 35.90 | 35.42 | 35.42 | 166,190 | -0.74(-2.05%) |
Aug 31, 2022 | 36.12 | 36.48 | 36.00 | 36.16 | 192,110 | -0.48(-1.31%) |
Aug 30, 2022 | 36.87 | 36.87 | 36.39 | 36.64 | 148,514 | -0.74(-1.98%) |
Aug 29, 2022 | 37.07 | 37.59 | 37.03 | 37.38 | 92,920 | +0.12(+0.32%) |
Aug 26, 2022 | 37.42 | 37.53 | 37.08 | 37.26 | 54,903 | +0.18(+0.49%) |
Aug 25, 2022 | 37.50 | 37.53 | 37.03 | 37.08 | 78,190 | -0.21(-0.57%) |
Aug 24, 2022 | 37.07 | 37.32 | 36.87 | 37.29 | 202,089 | +0.23(+0.62%) |
Aug 23, 2022 | 37.17 | 37.68 | 36.93 | 37.06 | 196,251 | +0.10(+0.27%) |
Aug 22, 2022 | 36.50 | 36.96 | 36.23 | 36.96 | 86,181 | +0.55(+1.51%) |
Aug 19, 2022 | 36.17 | 36.52 | 35.96 | 36.41 | 120,811 | +0.23(+0.64%) |
Aug 18, 2022 | 36.33 | 36.49 | 35.94 | 36.18 | 101,150 | +0.08(+0.22%) |
Aug 17, 2022 | 36.36 | 36.36 | 35.90 | 36.10 | 53,413 | -0.12(-0.32%) |
Aug 16, 2022 | 36.41 | 36.57 | 36.02 | 36.22 | 144,168 | +0.02(+0.04%) |
Aug 15, 2022 | 35.68 | 36.33 | 35.48 | 36.20 | 151,764 | -0.53(-1.44%) |
Aug 12, 2022 | 36.66 | 36.82 | 36.47 | 36.73 | 69,738 | +0.01(+0.04%) |
Aug 11, 2022 | 36.36 | 36.95 | 36.24 | 36.72 | 177,755 | +0.82(+2.27%) |
Aug 10, 2022 | 35.46 | 35.95 | 35.18 | 35.90 | 154,087 | +0.75(+2.13%) |
Aug 09, 2022 | 35.18 | 35.38 | 35.03 | 35.15 | 181,948 | +0.35(+1.01%) |
Aug 08, 2022 | 34.64 | 34.94 | 34.63 | 34.80 | 169,118 | +0.02(+0.06%) |
Aug 05, 2022 | 34.51 | 35.29 | 34.51 | 34.78 | 169,792 | -0.21(-0.60%) |
Aug 04, 2022 | 34.80 | 35.13 | 34.71 | 34.99 | 126,704 | -0.02(-0.06%) |
Aug 03, 2022 | 35.29 | 35.29 | 34.41 | 35.01 | 119,847 | +0.27(+0.78%) |
Aug 02, 2022 | 35.08 | 35.31 | 34.72 | 34.74 | 81,025 | -0.91(-2.55%) |
Aug 01, 2022 | 35.31 | 36.03 | 34.58 | 35.65 | 181,467 | -0.57(-1.57%) |
Jul 29, 2022 | 36.90 | 36.90 | 36.04 | 36.22 | 96,128 | +0.33(+0.92%) |
Jul 28, 2022 | 36.09 | 36.55 | 35.73 | 35.89 | 86,097 | +0.03(+0.08%) |
Jul 27, 2022 | 35.56 | 35.95 | 34.00 | 35.86 | 50,350 | +0.54(+1.53%) |
Jul 26, 2022 | 35.79 | 35.79 | 35.18 | 35.32 | 68,215 | +0.29(+0.83%) |
Jul 25, 2022 | 34.78 | 35.05 | 34.50 | 35.03 | 79,812 | +0.71(+2.07%) |
Jul 22, 2022 | 34.44 | 34.85 | 34.26 | 34.32 | 257,651 | -0.06(-0.17%) |
Jul 21, 2022 | 34.11 | 34.51 | 33.67 | 34.38 | 81,755 | -0.29(-0.84%) |
Jul 20, 2022 | 34.45 | 34.86 | 34.23 | 34.67 | 244,881 | +0.31(+0.90%) |
Jul 19, 2022 | 33.95 | 34.44 | 33.85 | 34.36 | 66,097 | -0.09(-0.26%) |
Jul 18, 2022 | 34.40 | 34.77 | 34.40 | 34.45 | 85,068 | +0.96(+2.87%) |
Jul 15, 2022 | 33.10 | 33.53 | 32.90 | 33.49 | 166,295 | +0.52(+1.58%) |
Jul 14, 2022 | 32.82 | 33.06 | 32.51 | 32.97 | 85,485 | -0.35(-1.05%) |
Jul 13, 2022 | 32.98 | 34.45 | 32.98 | 33.32 | 354,077 | +0.44(+1.34%) |
Jul 12, 2022 | 33.62 | 34.09 | 32.82 | 32.88 | 125,729 | -1.61(-4.67%) |
Jul 11, 2022 | 34.59 | 34.60 | 34.24 | 34.49 | 149,748 | +0.26(+0.76%) |
Jul 08, 2022 | 34.16 | 34.31 | 33.88 | 34.23 | 81,048 | +0.38(+1.12%) |
Jul 07, 2022 | 33.42 | 34.18 | 33.42 | 33.85 | 181,666 | +1.33(+4.09%) |
Jul 06, 2022 | 32.81 | 33.17 | 32.17 | 32.52 | 1,045,547 | -0.32(-0.97%) |
Jul 05, 2022 | 33.73 | 33.77 | 32.62 | 32.84 | 387,575 | -1.84(-5.31%) |
Jul 01, 2022 | 35.10 | 36.30 | 34.51 | 34.68 | 241,766 | -0.12(-0.34%) |
Jun 30, 2022 | 35.89 | 36.80 | 34.58 | 34.80 | 158,853 | -1.36(-3.76%) |
Jun 29, 2022 | 36.79 | 36.93 | 36.15 | 36.16 | 132,014 | -0.33(-0.90%) |
Jun 28, 2022 | 36.58 | 36.63 | 36.29 | 36.49 | 67,091 | +0.35(+0.97%) |
Jun 27, 2022 | 35.89 | 36.32 | 35.66 | 36.14 | 113,481 | +0.23(+0.64%) |
Jun 24, 2022 | 35.75 | 36.20 | 35.59 | 35.91 | 188,364 | +0.13(+0.36%) |
Jun 23, 2022 | 36.82 | 36.98 | 35.74 | 35.78 | 396,867 | -1.25(-3.39%) |
Jun 22, 2022 | 36.86 | 37.42 | 36.68 | 37.03 | 1,920,927 | -0.59(-1.56%) |
Jun 21, 2022 | 37.77 | 38.23 | 37.53 | 37.62 | 1,411,509 | -0.23(-0.61%) |
Jun 17, 2022 | 38.78 | 38.90 | 37.64 | 37.85 | 335,637 | -1.13(-2.90%) |
Jun 16, 2022 | 39.09 | 39.17 | 38.81 | 38.98 | 172,526 | -0.08(-0.20%) |
Jun 15, 2022 | 38.82 | 39.37 | 38.58 | 39.06 | 274,810 | +0.53(+1.38%) |
Jun 14, 2022 | 40.02 | 40.30 | 38.32 | 38.53 | 255,699 | -1.34(-3.36%) |
Jun 13, 2022 | 40.43 | 40.43 | 39.39 | 39.87 | 230,396 | -0.96(-2.35%) |
Jun 10, 2022 | 40.80 | 41.00 | 40.29 | 40.83 | 104,699 | -0.28(-0.68%) |
Jun 09, 2022 | 40.42 | 41.21 | 40.19 | 41.11 | 78,920 | +0.12(+0.29%) |
Jun 08, 2022 | 41.40 | 41.71 | 40.85 | 40.99 | 134,930 | -0.21(-0.51%) |
Jun 07, 2022 | 41.00 | 41.29 | 40.77 | 41.20 | 93,682 | +0.21(+0.51%) |
Jun 06, 2022 | 40.89 | 41.16 | 40.74 | 40.99 | 86,362 | +0.45(+1.11%) |
Jun 03, 2022 | 40.24 | 40.54 | 40.09 | 40.54 | 91,551 | +0.12(+0.30%) |
Jun 02, 2022 | 40.25 | 40.60 | 40.00 | 40.42 | 140,903 | +0.47(+1.18%) |
Jun 01, 2022 | 39.92 | 40.13 | 39.63 | 39.95 | 165,526 | +0.49(+1.24%) |
May 31, 2022 | 40.52 | 40.56 | 39.28 | 39.46 | 129,564 | -0.79(-1.96%) |
May 27, 2022 | 39.93 | 40.35 | 39.79 | 40.25 | 87,358 | +0.37(+0.93%) |
May 26, 2022 | 39.90 | 40.51 | 39.64 | 39.88 | 84,362 | +0.22(+0.55%) |
May 25, 2022 | 39.73 | 39.80 | 39.56 | 39.66 | 49,956 | +0.12(+0.30%) |
May 24, 2022 | 39.80 | 39.80 | 39.40 | 39.54 | 112,179 | -0.16(-0.40%) |
May 23, 2022 | 39.18 | 39.90 | 39.15 | 39.70 | 98,964 | +0.71(+1.82%) |
May 20, 2022 | 39.40 | 39.40 | 38.88 | 38.99 | 147,999 | -0.10(-0.26%) |
May 19, 2022 | 38.51 | 39.49 | 38.51 | 39.09 | 175,611 | +0.46(+1.19%) |
May 18, 2022 | 39.57 | 39.57 | 38.57 | 38.63 | 127,127 | -0.68(-1.73%) |
May 17, 2022 | 39.68 | 39.84 | 39.29 | 39.31 | 190,946 | +0.05(+0.13%) |
May 16, 2022 | 38.84 | 39.44 | 38.84 | 39.26 | 184,795 | +0.75(+1.95%) |
May 13, 2022 | 38.32 | 38.54 | 37.90 | 38.51 | 92,707 | +0.63(+1.66%) |
May 12, 2022 | 37.82 | 38.19 | 37.51 | 37.88 | 280,197 | -0.29(-0.76%) |
May 11, 2022 | 37.72 | 38.29 | 37.72 | 38.17 | 103,975 | +1.29(+3.50%) |
May 10, 2022 | 37.09 | 37.44 | 36.88 | 36.88 | 238,100 | -0.14(-0.38%) |
May 09, 2022 | 38.29 | 38.46 | 36.87 | 37.02 | 288,176 | -2.10(-5.37%) |
May 06, 2022 | 39.85 | 39.85 | 38.93 | 39.12 | 162,793 | -0.61(-1.54%) |
May 05, 2022 | 40.23 | 40.28 | 39.31 | 39.73 | 1,180,341 | +0.05(+0.13%) |
May 04, 2022 | 39.32 | 39.95 | 39.00 | 39.68 | 129,544 | +1.25(+3.25%) |
May 03, 2022 | 38.74 | 39.10 | 38.41 | 38.43 | 124,950 | -0.25(-0.65%) |