Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.11 | 39.16 | 39.11 | 39.13 | 2,472 | -0.05(-0.13%) |
May 30, 2023 | 39.36 | 39.36 | 39.14 | 39.18 | 5,156 | +0.01(+0.02%) |
May 26, 2023 | 39.11 | 39.18 | 39.11 | 39.17 | 2,449 | +0.21(+0.54%) |
May 25, 2023 | 38.86 | 38.98 | 38.86 | 38.96 | 7,150 | +0.21(+0.54%) |
May 24, 2023 | 38.72 | 38.78 | 38.72 | 38.75 | 2,458 | -0.10(-0.26%) |
May 23, 2023 | 38.95 | 38.99 | 38.85 | 38.85 | 2,389 | -0.13(-0.32%) |
May 22, 2023 | 38.84 | 39.03 | 38.84 | 38.98 | 4,293 | +0.05(+0.12%) |
May 19, 2023 | 38.99 | 38.99 | 38.88 | 38.93 | 5,990 | -0.03(-0.07%) |
May 18, 2023 | 38.82 | 38.95 | 38.82 | 38.95 | 1,706 | +0.17(+0.44%) |
May 17, 2023 | 38.66 | 38.82 | 38.66 | 38.78 | 5,030 | +0.17(+0.43%) |
May 16, 2023 | 38.59 | 38.71 | 38.58 | 38.62 | 12,891 | +0.02(+0.04%) |
May 15, 2023 | 38.55 | 38.60 | 38.55 | 38.60 | 1,246 | +0.10(+0.26%) |
May 12, 2023 | 38.47 | 38.53 | 38.37 | 38.50 | 1,654 | -0.03(-0.08%) |
May 11, 2023 | 38.51 | 38.53 | 38.51 | 38.53 | 1,239 | +0.10(+0.27%) |
May 10, 2023 | 38.42 | 38.45 | 38.33 | 38.43 | 10,230 | +0.11(+0.29%) |
May 09, 2023 | 38.38 | 38.38 | 38.29 | 38.32 | 5,593 | -0.08(-0.20%) |
May 08, 2023 | 38.33 | 38.44 | 38.31 | 38.40 | 29,229 | +0.04(+0.10%) |
May 05, 2023 | 38.19 | 38.42 | 38.19 | 38.36 | 9,119 | +0.33(+0.88%) |
May 04, 2023 | 38.01 | 38.07 | 37.98 | 38.02 | 1,721 | -0.08(-0.21%) |
May 03, 2023 | 38.26 | 38.29 | 38.10 | 38.10 | 5,995 | -0.10(-0.27%) |
May 02, 2023 | 38.16 | 38.27 | 38.16 | 38.21 | 6,926 | -0.11(-0.29%) |
May 01, 2023 | 38.33 | 38.40 | 38.29 | 38.32 | 6,777 | +0.02(+0.05%) |
Apr 28, 2023 | 38.29 | 38.33 | 38.22 | 38.30 | 6,461 | +0.09(+0.23%) |
Apr 27, 2023 | 38.05 | 38.21 | 38.05 | 38.21 | 3,128 | +0.34(+0.90%) |
Apr 26, 2023 | 37.90 | 38.00 | 37.78 | 37.87 | 5,771 | +0.10(+0.26%) |
Apr 25, 2023 | 37.94 | 37.94 | 37.77 | 37.77 | 2,382 | -0.26(-0.69%) |
Apr 24, 2023 | 38.00 | 38.03 | 37.97 | 38.03 | 804 | -0.01(-0.04%) |
Apr 21, 2023 | 38.04 | 38.06 | 37.97 | 38.05 | 3,196 | +0.04(+0.10%) |
Apr 20, 2023 | 38.08 | 38.08 | 38.01 | 38.01 | 813 | -0.05(-0.14%) |
Apr 19, 2023 | 38.11 | 38.19 | 38.06 | 38.06 | 15,084 | -0.06(-0.15%) |
Apr 18, 2023 | 38.09 | 38.14 | 38.02 | 38.12 | 12,134 | +0.04(+0.11%) |
Apr 17, 2023 | 38.01 | 38.10 | 37.93 | 38.07 | 5,688 | +0.03(+0.09%) |
Apr 14, 2023 | 37.98 | 38.07 | 37.98 | 38.04 | 1,317 | -0.00(-0.00%) |
Apr 13, 2023 | 37.97 | 38.04 | 37.92 | 38.04 | 1,486 | +0.24(+0.64%) |
Apr 12, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 408 | -0.04(-0.10%) |
Apr 11, 2023 | 37.85 | 37.85 | 37.84 | 37.84 | 345 | -0.04(-0.11%) |
Apr 10, 2023 | 37.77 | 37.91 | 37.77 | 37.88 | 5,357 | -0.03(-0.09%) |
Apr 06, 2023 | 37.78 | 37.94 | 37.78 | 37.91 | 1,786 | +0.10(+0.27%) |
Apr 05, 2023 | 37.76 | 37.81 | 37.75 | 37.81 | 1,811 | -0.10(-0.27%) |
Apr 04, 2023 | 37.92 | 37.94 | 37.84 | 37.91 | 8,526 | -0.01(-0.02%) |
Apr 03, 2023 | 37.87 | 37.93 | 37.81 | 37.92 | 22,778 | +0.01(+0.03%) |
Mar 31, 2023 | 37.73 | 37.97 | 37.73 | 37.91 | 25,889 | +0.23(+0.61%) |
Mar 30, 2023 | 37.75 | 37.77 | 37.61 | 37.68 | 17,938 | +0.06(+0.16%) |
Mar 29, 2023 | 37.57 | 37.62 | 37.51 | 37.62 | 2,725 | +0.28(+0.76%) |
Mar 28, 2023 | 37.26 | 37.38 | 37.25 | 37.34 | 6,518 | -0.06(-0.17%) |
Mar 27, 2023 | 37.37 | 37.44 | 37.34 | 37.40 | 2,898 | -0.05(-0.15%) |
Mar 24, 2023 | 37.34 | 37.47 | 37.34 | 37.45 | 1,393 | +0.02(+0.06%) |
Mar 23, 2023 | 37.55 | 37.66 | 37.33 | 37.43 | 7,975 | +0.14(+0.37%) |
Mar 22, 2023 | 37.47 | 37.59 | 37.28 | 37.29 | 71,756 | -0.14(-0.38%) |
Mar 21, 2023 | 37.31 | 37.45 | 37.31 | 37.44 | 1,377 | +0.22(+0.58%) |
Mar 20, 2023 | 37.12 | 37.23 | 37.08 | 37.22 | 5,683 | +0.10(+0.26%) |
Mar 17, 2023 | 37.06 | 37.12 | 37.06 | 37.12 | 5,075 | -0.12(-0.32%) |
Mar 16, 2023 | 36.85 | 37.25 | 36.85 | 37.24 | 31,331 | +0.38(+1.04%) |
Mar 15, 2023 | 36.72 | 36.86 | 36.72 | 36.86 | 727 | +0.04(+0.10%) |
Mar 14, 2023 | 36.79 | 36.82 | 36.71 | 36.82 | 1,915 | +0.28(+0.77%) |
Mar 13, 2023 | 36.55 | 36.59 | 36.52 | 36.54 | 2,283 | +0.35(+0.96%) |
Mar 10, 2023 | 36.36 | 36.41 | 36.15 | 36.19 | 3,042 | -0.29(-0.78%) |
Mar 09, 2023 | 36.90 | 36.90 | 36.48 | 36.48 | 12,329 | -0.31(-0.85%) |
Mar 08, 2023 | 36.71 | 36.79 | 36.71 | 36.79 | 656 | +0.13(+0.35%) |
Mar 07, 2023 | 36.75 | 36.80 | 36.65 | 36.66 | 11,993 | -0.26(-0.70%) |
Mar 06, 2023 | 36.92 | 37.10 | 36.82 | 36.92 | 7,449 | +0.09(+0.24%) |
Mar 03, 2023 | 36.78 | 36.83 | 36.69 | 36.83 | 6,166 | +0.30(+0.81%) |
Mar 02, 2023 | 36.11 | 36.57 | 36.11 | 36.54 | 20,400 | +0.20(+0.54%) |
Mar 01, 2023 | 36.77 | 36.77 | 36.34 | 36.34 | 16,534 | -0.18(-0.50%) |
Feb 28, 2023 | 36.53 | 36.65 | 36.49 | 36.52 | 5,406 | +0.06(+0.16%) |
Feb 27, 2023 | 36.59 | 36.59 | 36.46 | 36.46 | 2,596 | +0.14(+0.40%) |
Feb 24, 2023 | 36.50 | 36.50 | 36.21 | 36.32 | 12,239 | -0.32(-0.86%) |
Feb 23, 2023 | 36.43 | 36.65 | 36.43 | 36.64 | 6,678 | +0.25(+0.68%) |
Feb 22, 2023 | 36.47 | 36.50 | 36.33 | 36.39 | 2,951 | -0.11(-0.30%) |
Feb 21, 2023 | 36.53 | 36.54 | 36.41 | 36.50 | 8,859 | -0.30(-0.83%) |
Feb 17, 2023 | 36.75 | 36.80 | 36.64 | 36.80 | 2,498 | -0.09(-0.25%) |
Feb 16, 2023 | 36.93 | 37.14 | 36.90 | 36.90 | 2,468 | -0.25(-0.66%) |
Feb 15, 2023 | 37.02 | 37.17 | 37.02 | 37.14 | 7,265 | +0.07(+0.18%) |
Feb 14, 2023 | 36.98 | 37.08 | 36.85 | 37.08 | 3,489 | +0.20(+0.54%) |
Feb 13, 2023 | 36.68 | 36.92 | 36.68 | 36.88 | 4,920 | +0.21(+0.57%) |
Feb 10, 2023 | 36.70 | 36.71 | 36.53 | 36.67 | 10,242 | -0.12(-0.32%) |
Feb 09, 2023 | 37.10 | 37.11 | 36.70 | 36.79 | 6,986 | -0.19(-0.52%) |
Feb 08, 2023 | 37.15 | 37.15 | 36.89 | 36.98 | 3,506 | -0.25(-0.67%) |
Feb 07, 2023 | 36.93 | 37.23 | 36.85 | 37.23 | 24,172 | +0.34(+0.92%) |
Feb 06, 2023 | 36.97 | 37.01 | 36.87 | 36.89 | 12,139 | -0.19(-0.50%) |
Feb 03, 2023 | 37.12 | 37.33 | 37.06 | 37.08 | 15,673 | -0.21(-0.58%) |
Feb 02, 2023 | 37.32 | 37.42 | 37.18 | 37.29 | 30,310 | +0.38(+1.02%) |
Feb 01, 2023 | 36.68 | 36.99 | 36.42 | 36.91 | 431,894 | +0.34(+0.94%) |
Jan 31, 2023 | 36.52 | 36.57 | 36.44 | 36.57 | 13,152 | +0.23(+0.62%) |
Jan 30, 2023 | 36.62 | 36.62 | 36.34 | 36.34 | 5,952 | -0.35(-0.97%) |
Jan 27, 2023 | 36.57 | 36.78 | 36.52 | 36.70 | 53,873 | +0.15(+0.40%) |
Jan 26, 2023 | 36.28 | 36.55 | 36.28 | 36.55 | 7,664 | +0.38(+1.05%) |
Jan 25, 2023 | 36.06 | 36.26 | 35.81 | 36.17 | 19,125 | -0.01(-0.02%) |
Jan 24, 2023 | 36.13 | 36.24 | 36.10 | 36.18 | 14,734 | -0.02(-0.04%) |
Jan 23, 2023 | 35.93 | 36.28 | 35.93 | 36.19 | 6,423 | +0.38(+1.06%) |
Jan 20, 2023 | 35.34 | 35.83 | 35.34 | 35.82 | 23,127 | +0.47(+1.32%) |
Jan 19, 2023 | 35.25 | 35.41 | 35.24 | 35.35 | 48,963 | -0.09(-0.26%) |
Jan 18, 2023 | 35.82 | 35.84 | 35.44 | 35.44 | 38,548 | -0.24(-0.66%) |
Jan 17, 2023 | 35.69 | 35.72 | 35.57 | 35.68 | 10,594 | +0.09(+0.24%) |
Jan 13, 2023 | 35.22 | 35.66 | 35.22 | 35.59 | 62,261 | +0.10(+0.30%) |
Jan 12, 2023 | 35.46 | 35.50 | 35.20 | 35.49 | 84,349 | +0.17(+0.48%) |
Jan 11, 2023 | 35.15 | 35.33 | 35.07 | 35.32 | 60,887 | +0.30(+0.86%) |
Jan 10, 2023 | 34.88 | 35.02 | 34.80 | 35.02 | 36,527 | +0.22(+0.62%) |
Jan 09, 2023 | 34.95 | 35.14 | 34.80 | 34.80 | 34,652 | +0.05(+0.16%) |
Jan 06, 2023 | 34.36 | 34.80 | 34.02 | 34.75 | 65,791 | +0.62(+1.80%) |
Jan 05, 2023 | 34.35 | 34.35 | 34.08 | 34.13 | 80,503 | -0.33(-0.94%) |
Jan 04, 2023 | 34.53 | 34.53 | 34.11 | 34.46 | 113,235 | +0.16(+0.47%) |
Jan 03, 2023 | 34.55 | 34.63 | 34.10 | 34.30 | 331,187 | -0.17(-0.49%) |
Dec 30, 2022 | 34.11 | 34.47 | 34.03 | 34.47 | 184,672 | -0.00(-0.01%) |
Dec 29, 2022 | 34.18 | 34.55 | 34.18 | 34.47 | 50,937 | +0.70(+2.07%) |
Dec 28, 2022 | 34.18 | 34.20 | 33.76 | 33.77 | 40,833 | -0.38(-1.12%) |
Dec 27, 2022 | 34.60 | 34.60 | 34.09 | 34.15 | 30,874 | -0.40(-1.17%) |
Dec 23, 2022 | 34.46 | 34.56 | 34.45 | 34.56 | 8,148 | +0.08(+0.24%) |
Dec 22, 2022 | 34.81 | 34.81 | 34.06 | 34.47 | 23,015 | -0.70(-1.99%) |
Dec 21, 2022 | 35.17 | 35.30 | 35.16 | 35.17 | 5,940 | +0.42(+1.22%) |
Dec 20, 2022 | 34.95 | 34.99 | 34.60 | 34.75 | 6,720 | -0.05(-0.14%) |
Dec 19, 2022 | 35.11 | 35.29 | 34.76 | 34.80 | 65,685 | -0.49(-1.38%) |
Dec 16, 2022 | 35.08 | 35.29 | 35.04 | 35.29 | 5,195 | -0.19(-0.54%) |
Dec 15, 2022 | 35.97 | 35.97 | 35.38 | 35.48 | 6,922 | -1.02(-2.80%) |
Dec 14, 2022 | 36.87 | 36.94 | 36.44 | 36.50 | 7,074 | -0.29(-0.79%) |
Dec 13, 2022 | 37.55 | 37.55 | 36.52 | 36.79 | 8,519 | +0.38(+1.03%) |
Dec 12, 2022 | 36.02 | 36.41 | 36.02 | 36.41 | 4,440 | +0.34(+0.93%) |
Dec 09, 2022 | 36.03 | 36.44 | 36.03 | 36.08 | 38,721 | -0.17(-0.46%) |
Dec 08, 2022 | 36.21 | 36.28 | 36.20 | 36.25 | 1,358 | +0.33(+0.93%) |
Dec 07, 2022 | 35.90 | 36.00 | 35.85 | 35.91 | 5,610 | -0.10(-0.28%) |
Dec 06, 2022 | 36.17 | 36.17 | 35.93 | 36.01 | 32,298 | -0.61(-1.68%) |
Dec 05, 2022 | 36.73 | 36.73 | 36.49 | 36.63 | 1,733 | -0.55(-1.48%) |
Dec 02, 2022 | 36.75 | 37.18 | 36.75 | 37.18 | 6,123 | -0.14(-0.38%) |
Dec 01, 2022 | 37.08 | 37.32 | 37.08 | 37.32 | 5,310 | +0.11(+0.30%) |
Nov 30, 2022 | 35.86 | 37.21 | 35.82 | 37.21 | 4,843 | +1.30(+3.63%) |
Nov 29, 2022 | 36.05 | 36.05 | 35.78 | 35.91 | 17,794 | -0.22(-0.60%) |
Nov 28, 2022 | 36.59 | 36.59 | 36.12 | 36.12 | 543 | -0.45(-1.22%) |
Nov 25, 2022 | 36.61 | 36.61 | 36.57 | 36.57 | 2,065 | -0.15(-0.40%) |
Nov 23, 2022 | 36.52 | 36.77 | 36.52 | 36.72 | 1,157 | +0.28(+0.75%) |
Nov 22, 2022 | 36.13 | 36.44 | 36.13 | 36.44 | 10,519 | +0.38(+1.07%) |
Nov 21, 2022 | 36.07 | 36.07 | 35.97 | 36.06 | 877 | -0.25(-0.70%) |
Nov 18, 2022 | 36.25 | 36.34 | 36.16 | 36.31 | 4,597 | +0.02(+0.05%) |
Nov 17, 2022 | 36.11 | 36.32 | 36.11 | 36.30 | 539 | -0.14(-0.38%) |
Nov 16, 2022 | 36.49 | 36.56 | 36.37 | 36.43 | 9,328 | -0.36(-0.98%) |
Nov 15, 2022 | 37.10 | 37.10 | 36.79 | 36.79 | 1,102 | +0.40(+1.10%) |
Nov 14, 2022 | 36.42 | 36.59 | 36.39 | 36.39 | 1,465 | -0.32(-0.86%) |
Nov 11, 2022 | 36.05 | 36.72 | 35.96 | 36.71 | 7,577 | +0.54(+1.49%) |
Nov 10, 2022 | 35.27 | 36.18 | 35.27 | 36.17 | 7,482 | +2.16(+6.35%) |
Nov 09, 2022 | 34.36 | 34.36 | 34.01 | 34.01 | 4,269 | -0.72(-2.08%) |
Nov 08, 2022 | 34.68 | 35.00 | 34.31 | 34.73 | 36,893 | +0.29(+0.85%) |
Nov 07, 2022 | 34.20 | 34.59 | 34.13 | 34.44 | 2,886 | +0.27(+0.78%) |
Nov 04, 2022 | 34.30 | 34.30 | 33.70 | 34.17 | 28,080 | +0.40(+1.19%) |
Nov 03, 2022 | 33.75 | 34.07 | 33.75 | 33.77 | 14,837 | -0.60(-1.74%) |
Nov 02, 2022 | 35.01 | 34.37 | 34.37 | 1,452 | -0.93(-2.64%) | |
Nov 01, 2022 | 35.34 | 35.35 | 35.19 | 35.30 | 18,556 | -0.26(-0.73%) |
Oct 31, 2022 | 35.47 | 35.65 | 35.47 | 35.56 | 3,308 | -0.36(-0.99%) |
Oct 28, 2022 | 35.60 | 35.92 | 35.60 | 35.92 | 32,434 | +0.91(+2.60%) |
Oct 27, 2022 | 35.35 | 35.35 | 35.01 | 35.01 | 2,864 | -0.55(-1.55%) |
Oct 26, 2022 | 35.71 | 36.14 | 35.49 | 35.56 | 25,108 | -0.60(-1.66%) |
Oct 25, 2022 | 35.97 | 36.18 | 35.92 | 36.16 | 10,618 | +0.65(+1.82%) |
Oct 24, 2022 | 35.51 | 81 | +0.22(+0.62%) | |||
Oct 21, 2022 | 34.68 | 35.29 | 34.68 | 35.29 | 570 | +0.63(+1.83%) |
Oct 20, 2022 | 35.10 | 35.13 | 34.56 | 34.66 | 1,285 | -0.09(-0.25%) |
Oct 19, 2022 | 34.66 | 35.06 | 34.62 | 34.74 | 4,290 | -0.11(-0.30%) |
Oct 18, 2022 | 35.34 | 35.34 | 34.66 | 34.85 | 9,951 | +0.19(+0.56%) |
Oct 17, 2022 | 34.34 | 34.67 | 34.34 | 34.66 | 2,389 | +0.92(+2.72%) |
Oct 14, 2022 | 34.13 | 34.15 | 33.74 | 33.74 | 1,890 | -0.80(-2.32%) |
Oct 13, 2022 | 33.43 | 34.56 | 33.43 | 34.54 | 13,637 | +0.61(+1.80%) |
Oct 12, 2022 | 34.13 | 34.13 | 33.92 | 33.93 | 8,279 | -0.05(-0.15%) |
Oct 11, 2022 | 33.91 | 34.26 | 33.85 | 33.98 | 10,652 | -0.36(-1.04%) |
Oct 10, 2022 | 34.48 | 34.48 | 34.12 | 34.34 | 9,623 | -0.25(-0.72%) |
Oct 07, 2022 | 34.95 | 34.96 | 34.59 | 34.59 | 4,028 | -1.06(-2.98%) |
Oct 06, 2022 | 35.90 | 35.98 | 35.65 | 35.65 | 7,088 | -0.24(-0.67%) |
Oct 05, 2022 | 35.46 | 36.03 | 35.46 | 35.89 | 20,563 | -0.04(-0.11%) |
Oct 04, 2022 | 35.95 | 35.98 | 35.85 | 35.93 | 3,300 | +0.88(+2.51%) |
Oct 03, 2022 | 34.70 | 35.20 | 34.70 | 35.05 | 74,469 | +0.61(+1.77%) |
Sep 30, 2022 | 34.97 | 35.08 | 34.43 | 34.44 | 7,056 | -0.45(-1.29%) |
Sep 29, 2022 | 35.10 | 35.10 | 34.57 | 34.89 | 32,644 | -0.88(-2.46%) |
Sep 28, 2022 | 35.01 | 35.81 | 35.01 | 35.77 | 13,783 | +0.61(+1.73%) |
Sep 27, 2022 | 35.41 | 35.51 | 34.97 | 35.16 | 1,887 | +0.06(+0.18%) |
Sep 26, 2022 | 35.09 | 35.51 | 35.09 | 35.10 | 1,852 | -0.12(-0.33%) |
Sep 23, 2022 | 35.44 | 35.44 | 34.95 | 35.22 | 18,364 | -0.51(-1.44%) |
Sep 22, 2022 | 35.78 | 35.83 | 35.56 | 35.73 | 10,280 | -0.36(-1.00%) |
Sep 21, 2022 | 36.52 | 36.66 | 36.09 | 36.09 | 1,455 | -0.42(-1.15%) |
Sep 20, 2022 | 36.48 | 36.63 | 36.42 | 36.51 | 4,550 | -0.24(-0.64%) |
Sep 19, 2022 | 36.24 | 36.74 | 36.24 | 36.74 | 3,347 | +0.23(+0.64%) |
Sep 16, 2022 | 36.40 | 36.51 | 36.19 | 36.51 | 6,931 | -0.17(-0.45%) |
Sep 15, 2022 | 36.92 | 36.93 | 36.57 | 36.68 | 2,707 | -0.39(-1.06%) |
Sep 14, 2022 | 36.95 | 37.12 | 36.91 | 37.07 | 9,268 | +0.17(+0.46%) |
Sep 13, 2022 | 37.25 | 37.25 | 36.90 | 36.90 | 585 | -1.37(-3.58%) |
Sep 12, 2022 | 38.13 | 38.34 | 38.13 | 38.27 | 13,861 | +0.22(+0.58%) |
Sep 09, 2022 | 37.63 | 38.12 | 37.63 | 38.05 | 3,436 | +0.58(+1.55%) |
Sep 08, 2022 | 37.24 | 37.62 | 37.19 | 37.47 | 2,639 | +0.15(+0.40%) |
Sep 07, 2022 | 36.98 | 37.38 | 36.98 | 37.32 | 5,751 | +0.54(+1.46%) |
Sep 06, 2022 | 36.66 | 37.01 | 36.66 | 36.78 | 2,957 | -0.18(-0.48%) |
Sep 02, 2022 | 37.49 | 37.50 | 36.83 | 36.96 | 2,007 | -0.35(-0.95%) |
Sep 01, 2022 | 37.05 | 37.31 | 36.81 | 37.31 | 2,658 | -0.06(-0.17%) |
Aug 31, 2022 | 37.54 | 37.54 | 37.29 | 37.38 | 17,848 | -0.04(-0.12%) |
Aug 30, 2022 | 37.35 | 37.44 | 37.17 | 37.42 | 2,392 | -0.31(-0.83%) |
Aug 29, 2022 | 37.63 | 37.84 | 37.63 | 37.74 | 2,000 | -0.20(-0.53%) |
Aug 26, 2022 | 38.27 | 38.27 | 37.93 | 37.93 | 867 | -0.91(-2.33%) |
Aug 25, 2022 | 38.73 | 38.84 | 38.67 | 38.84 | 1,646 | +0.37(+0.96%) |
Aug 24, 2022 | 38.51 | 38.51 | 38.45 | 38.47 | 966 | +0.04(+0.11%) |
Aug 23, 2022 | 38.28 | 38.43 | 38.28 | 38.43 | 1,955 | +0.08(+0.21%) |
Aug 22, 2022 | 38.50 | 38.50 | 38.35 | 38.35 | 19,968 | -0.61(-1.58%) |
Aug 19, 2022 | 39.01 | 39.01 | 38.96 | 38.96 | 237 | -0.39(-0.99%) |
Aug 18, 2022 | 39.15 | 39.35 | 39.15 | 39.35 | 2,699 | +0.08(+0.20%) |
Aug 17, 2022 | 39.23 | 39.38 | 39.23 | 39.28 | 1,825 | -0.24(-0.62%) |
Aug 16, 2022 | 39.40 | 39.56 | 39.40 | 39.52 | 1,723 | -0.02(-0.04%) |
Aug 15, 2022 | 39.32 | 39.54 | 39.32 | 39.54 | 9,088 | +0.25(+0.62%) |
Aug 12, 2022 | 39.18 | 39.29 | 39.12 | 39.29 | 28,156 | +0.35(+0.90%) |
Aug 11, 2022 | 39.23 | 39.24 | 38.94 | 38.94 | 4,670 | -0.11(-0.28%) |
Aug 10, 2022 | 38.94 | 39.05 | 38.94 | 39.05 | 5,467 | +0.58(+1.50%) |
Aug 09, 2022 | 38.35 | 38.47 | 38.35 | 38.47 | 907 | -0.20(-0.53%) |
Aug 08, 2022 | 38.75 | 38.80 | 38.67 | 38.67 | 406 | -0.04(-0.09%) |
Aug 05, 2022 | 38.83 | 38.90 | 38.61 | 38.71 | 1,317 | -0.17(-0.44%) |
Aug 04, 2022 | 38.85 | 38.91 | 38.79 | 38.88 | 14,016 | +0.04(+0.10%) |
Aug 03, 2022 | 38.52 | 38.89 | 38.52 | 38.84 | 2,031 | +0.58(+1.51%) |
Aug 02, 2022 | 38.23 | 38.52 | 38.23 | 38.26 | 1,758 | -0.06(-0.15%) |
Aug 01, 2022 | 38.52 | 38.53 | 38.32 | 38.32 | 1,036 | -0.06(-0.16%) |
Jul 29, 2022 | 38.04 | 38.38 | 38.04 | 38.38 | 7,737 | +0.43(+1.14%) |
Jul 28, 2022 | 37.50 | 37.95 | 37.50 | 37.95 | 3,369 | +0.20(+0.53%) |
Jul 27, 2022 | 37.32 | 37.78 | 37.32 | 37.75 | 3,186 | +1.04(+2.84%) |
Jul 26, 2022 | 36.88 | 36.89 | 36.71 | 36.71 | 16,546 | -0.48(-1.28%) |
Jul 25, 2022 | 37.16 | 37.27 | 37.07 | 37.18 | 4,357 | -0.07(-0.19%) |
Jul 22, 2022 | 37.33 | 37.33 | 37.21 | 37.25 | 1,202 | -0.43(-1.13%) |
Jul 21, 2022 | 37.35 | 37.68 | 37.24 | 37.68 | 5,976 | +0.32(+0.86%) |
Jul 20, 2022 | 36.98 | 37.46 | 36.98 | 37.36 | 6,452 | +0.35(+0.94%) |
Jul 19, 2022 | 36.73 | 37.01 | 36.73 | 37.01 | 14,861 | +0.79(+2.17%) |
Jul 18, 2022 | 36.66 | 36.87 | 36.17 | 36.23 | 1,223 | -0.20(-0.55%) |
Jul 15, 2022 | 36.21 | 36.43 | 36.21 | 36.43 | 3,035 | +0.42(+1.17%) |
Jul 14, 2022 | 35.57 | 36.02 | 35.41 | 36.01 | 5,998 | +0.07(+0.19%) |
Jul 13, 2022 | 35.65 | 36.02 | 35.65 | 35.94 | 1,242 | -0.04(-0.10%) |
Jul 12, 2022 | 36.16 | 36.22 | 35.98 | 35.98 | 1,182 | -0.18(-0.51%) |
Jul 11, 2022 | 36.30 | 36.30 | 36.13 | 36.16 | 3,429 | -0.60(-1.64%) |
Jul 08, 2022 | 36.77 | 36.82 | 36.59 | 36.76 | 1,152 | -0.01(-0.02%) |
Jul 07, 2022 | 36.17 | 36.77 | 36.17 | 36.77 | 5,931 | +0.65(+1.80%) |
Jul 06, 2022 | 36.01 | 36.20 | 35.96 | 36.12 | 756 | +0.08(+0.22%) |
Jul 05, 2022 | 35.37 | 36.05 | 35.33 | 36.04 | 46,728 | +0.49(+1.39%) |
Jul 01, 2022 | 35.48 | 35.59 | 35.16 | 35.55 | 32,368 | +0.22(+0.63%) |
Jun 30, 2022 | 35.48 | 35.63 | 35.32 | 35.32 | 127,475 | -0.38(-1.08%) |
Jun 29, 2022 | 35.77 | 35.85 | 35.61 | 35.71 | 24,684 | +0.07(+0.19%) |
Jun 28, 2022 | 36.68 | 36.68 | 35.64 | 35.64 | 3,648 | -0.78(-2.13%) |
Jun 27, 2022 | 36.53 | 36.71 | 36.42 | 36.42 | 4,904 | -0.13(-0.36%) |
Jun 24, 2022 | 36.29 | 36.55 | 36.28 | 36.55 | 9,080 | +0.70(+1.95%) |
Jun 23, 2022 | 35.54 | 35.85 | 35.43 | 35.85 | 6,941 | +0.38(+1.06%) |
Jun 22, 2022 | 35.55 | 35.64 | 35.43 | 35.47 | 67,441 | +0.01(+0.04%) |
Jun 21, 2022 | 35.49 | 35.49 | 35.46 | 35.46 | 431 | +0.59(+1.69%) |
Jun 17, 2022 | 34.59 | 34.99 | 34.48 | 34.87 | 6,798 | +0.47(+1.38%) |
Jun 16, 2022 | 34.50 | 34.51 | 34.39 | 34.40 | 2,320 | -1.14(-3.21%) |
Jun 15, 2022 | 35.16 | 35.77 | 34.94 | 35.54 | 23,470 | +0.66(+1.88%) |
Jun 14, 2022 | 34.90 | 34.91 | 34.76 | 34.88 | 14,886 | +0.07(+0.20%) |
Jun 13, 2022 | 35.16 | 35.16 | 34.72 | 34.81 | 192,511 | -1.26(-3.48%) |
Jun 10, 2022 | 35.99 | 36.21 | 35.99 | 36.07 | 11,925 | -0.85(-2.30%) |
Jun 09, 2022 | 37.46 | 37.60 | 36.90 | 36.92 | 6,548 | -0.56(-1.49%) |
Jun 08, 2022 | 37.75 | 37.75 | 37.41 | 37.48 | 2,992 | -0.17(-0.44%) |
Jun 07, 2022 | 37.38 | 37.65 | 37.38 | 37.65 | 9,638 | +0.17(+0.45%) |
Jun 06, 2022 | 37.45 | 37.50 | 37.37 | 37.48 | 1,040 | +0.10(+0.28%) |
Jun 03, 2022 | 37.71 | 37.71 | 37.30 | 37.37 | 29,749 | -0.57(-1.50%) |
Jun 02, 2022 | 37.40 | 37.94 | 37.40 | 37.94 | 4,477 | +0.61(+1.64%) |