Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.05 | 32.07 | 32.05 | 32.05 | 1,680 | +0.02(+0.07%) |
Mar 30, 2023 | 32.04 | 32.04 | 31.96 | 32.03 | 6,218 | +0.31(+0.99%) |
Mar 29, 2023 | 31.71 | 31.78 | 31.71 | 31.71 | 2,642 | -0.11(-0.33%) |
Mar 28, 2023 | 31.86 | 31.87 | 31.82 | 31.82 | 3,285 | -0.22(-0.70%) |
Mar 27, 2023 | 32.04 | 32.08 | 32.02 | 32.04 | 3,514 | +0.17(+0.55%) |
Mar 24, 2023 | 31.84 | 31.88 | 31.82 | 31.87 | 5,340 | -0.06(-0.20%) |
Mar 23, 2023 | 31.94 | 32.12 | 31.93 | 31.93 | 1,014 | +0.43(+1.37%) |
Mar 22, 2023 | 31.42 | 31.60 | 31.42 | 31.50 | 2,714 | +0.00(+0.01%) |
Mar 21, 2023 | 31.59 | 31.59 | 31.35 | 31.50 | 224,666 | +0.57(+1.84%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.93 | 30.93 | 276 | +0.30(+0.97%) |
Mar 17, 2023 | 30.60 | 30.63 | 30.60 | 30.63 | 2,661 | -0.31(-0.99%) |
Mar 16, 2023 | 30.73 | 30.94 | 30.73 | 30.94 | 1,495 | -0.15(-0.48%) |
Mar 15, 2023 | 31.00 | 31.09 | 30.97 | 31.09 | 8,805 | -0.52(-1.66%) |
Mar 14, 2023 | 31.61 | 31.65 | 31.55 | 31.61 | 2,154 | -0.03(-0.08%) |
Mar 13, 2023 | 31.22 | 31.67 | 31.22 | 31.64 | 2,606 | +0.11(+0.35%) |
Mar 10, 2023 | 31.51 | 31.70 | 31.51 | 31.53 | 1,512 | +0.45(+1.46%) |
Mar 09, 2023 | 31.30 | 31.33 | 31.04 | 31.08 | 6,765 | -0.40(-1.27%) |
Mar 08, 2023 | 31.61 | 31.61 | 31.42 | 31.48 | 14,967 | +0.23(+0.74%) |
Mar 07, 2023 | 31.76 | 31.76 | 31.24 | 31.24 | 3,580 | -0.91(-2.83%) |
Mar 06, 2023 | 32.38 | 32.38 | 32.16 | 32.16 | 9,838 | -0.31(-0.97%) |
Mar 03, 2023 | 32.40 | 32.47 | 32.32 | 32.47 | 558 | +0.09(+0.27%) |
Mar 02, 2023 | 32.33 | 32.38 | 32.33 | 32.38 | 992 | -0.37(-1.13%) |
Mar 01, 2023 | 32.82 | 32.82 | 32.67 | 32.75 | 657 | +0.61(+1.89%) |
Feb 28, 2023 | 32.13 | 32.14 | 32.13 | 32.14 | 256 | +0.18(+0.56%) |
Feb 27, 2023 | 32.16 | 32.16 | 31.92 | 31.96 | 7,747 | +0.23(+0.74%) |
Feb 24, 2023 | 31.89 | 31.89 | 31.70 | 31.73 | 2,764 | -0.89(-2.73%) |
Feb 23, 2023 | 32.73 | 32.73 | 32.54 | 32.62 | 2,177 | +0.02(+0.06%) |
Feb 22, 2023 | 32.75 | 32.75 | 32.60 | 32.60 | 773 | -0.24(-0.72%) |
Feb 21, 2023 | 32.93 | 33.02 | 32.83 | 32.84 | 2,884 | +0.11(+0.35%) |
Feb 17, 2023 | 32.72 | 32.77 | 32.69 | 32.72 | 3,258 | -0.95(-2.81%) |
Feb 16, 2023 | 33.51 | 33.80 | 33.51 | 33.67 | 6,462 | -0.64(-1.86%) |
Feb 15, 2023 | 34.28 | 34.31 | 34.28 | 34.31 | 2,321 | -0.33(-0.94%) |
Feb 14, 2023 | 34.73 | 34.73 | 34.62 | 34.63 | 1,828 | -0.29(-0.82%) |
Feb 13, 2023 | 34.84 | 34.93 | 34.84 | 34.92 | 3,281 | +0.66(+1.92%) |
Feb 10, 2023 | 34.40 | 34.40 | 34.26 | 34.26 | 1,745 | -0.62(-1.78%) |
Feb 09, 2023 | 35.02 | 35.05 | 34.86 | 34.88 | 2,852 | +0.72(+2.10%) |
Feb 08, 2023 | 34.24 | 34.26 | 34.16 | 34.16 | 3,598 | -0.33(-0.95%) |
Feb 07, 2023 | 34.38 | 34.49 | 34.38 | 34.49 | 1,881 | +0.03(+0.09%) |
Feb 06, 2023 | 34.24 | 34.46 | 34.24 | 34.46 | 1,682 | -0.25(-0.73%) |
Feb 03, 2023 | 35.09 | 35.09 | 34.68 | 34.71 | 5,514 | -0.79(-2.22%) |
Feb 02, 2023 | 35.65 | 35.65 | 35.46 | 35.50 | 4,263 | -0.52(-1.44%) |
Feb 01, 2023 | 35.73 | 36.02 | 35.73 | 36.02 | 1,640 | +0.58(+1.64%) |
Jan 31, 2023 | 35.25 | 35.44 | 35.25 | 35.44 | 2,045 | -0.27(-0.77%) |
Jan 30, 2023 | 35.83 | 35.83 | 35.70 | 35.71 | 18,659 | -0.42(-1.16%) |
Jan 27, 2023 | 36.25 | 36.25 | 36.12 | 36.13 | 4,022 | -0.11(-0.31%) |
Jan 26, 2023 | 36.18 | 36.24 | 36.10 | 36.24 | 3,330 | +0.43(+1.20%) |
Jan 25, 2023 | 35.66 | 35.81 | 35.66 | 35.81 | 1,264 | +0.17(+0.49%) |
Jan 24, 2023 | 35.61 | 35.73 | 35.49 | 35.64 | 6,780 | +0.05(+0.14%) |
Jan 23, 2023 | 35.73 | 35.79 | 35.59 | 35.59 | 4,130 | +0.17(+0.48%) |
Jan 20, 2023 | 35.30 | 35.47 | 35.30 | 35.42 | 1,897 | +0.27(+0.77%) |
Jan 19, 2023 | 35.07 | 35.15 | 35.07 | 35.15 | 1,744 | +0.49(+1.41%) |
Jan 18, 2023 | 34.92 | 34.92 | 34.66 | 34.66 | 2,528 | -0.17(-0.50%) |
Jan 17, 2023 | 34.80 | 34.88 | 34.74 | 34.83 | 10,357 | +0.38(+1.10%) |
Jan 13, 2023 | 34.33 | 34.45 | 34.21 | 34.45 | 1,627 | +0.46(+1.34%) |
Jan 12, 2023 | 33.76 | 33.99 | 33.74 | 33.99 | 6,081 | +0.42(+1.25%) |
Jan 11, 2023 | 33.41 | 33.60 | 33.41 | 33.57 | 1,015 | -0.29(-0.85%) |
Jan 10, 2023 | 33.69 | 33.86 | 33.69 | 33.86 | 739 | +0.58(+1.76%) |
Jan 09, 2023 | 33.35 | 33.48 | 33.28 | 33.28 | 11,340 | +0.14(+0.41%) |
Jan 06, 2023 | 32.58 | 33.15 | 32.58 | 33.14 | 12,143 | +0.89(+2.76%) |
Jan 05, 2023 | 32.16 | 32.25 | 32.14 | 32.25 | 1,992 | +0.68(+2.16%) |
Jan 04, 2023 | 31.31 | 31.57 | 31.31 | 31.57 | 2,049 | +0.10(+0.31%) |
Jan 03, 2023 | 31.56 | 31.57 | 31.47 | 31.47 | 2,159 | +0.25(+0.79%) |
Dec 30, 2022 | 31.34 | 31.34 | 31.20 | 31.22 | 2,998 | -0.05(-0.15%) |
Dec 29, 2022 | 31.21 | 31.27 | 31.21 | 31.27 | 1,042 | +0.56(+1.84%) |
Dec 28, 2022 | 30.99 | 30.99 | 30.71 | 30.71 | 593 | -0.69(-2.19%) |
Dec 27, 2022 | 31.16 | 31.39 | 31.16 | 31.39 | 2,467 | +1.27(+4.23%) |
Dec 23, 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 122 | +0.02(+0.07%) |
Dec 22, 2022 | 30.20 | 30.20 | 30.00 | 30.10 | 6,723 | -0.50(-1.62%) |
Dec 21, 2022 | 30.52 | 30.59 | 30.52 | 30.59 | 521 | -0.07(-0.22%) |
Dec 20, 2022 | 30.68 | 30.76 | 30.66 | 30.66 | 2,121 | -0.31(-0.99%) |
Dec 19, 2022 | 31.17 | 31.17 | 30.96 | 30.97 | 7,009 | -0.34(-1.07%) |
Dec 16, 2022 | 31.26 | 31.34 | 31.25 | 31.30 | 3,178 | -0.38(-1.20%) |
Dec 15, 2022 | 31.73 | 31.73 | 31.67 | 31.68 | 2,506 | +0.13(+0.42%) |
Dec 14, 2022 | 31.43 | 31.58 | 31.40 | 31.55 | 4,022 | +0.04(+0.11%) |
Dec 13, 2022 | 31.64 | 31.64 | 31.51 | 31.51 | 713 | -0.18(-0.56%) |
Dec 12, 2022 | 31.76 | 31.76 | 31.60 | 31.69 | 1,355 | -0.17(-0.54%) |
Dec 09, 2022 | 32.15 | 32.16 | 31.86 | 31.86 | 4,879 | -0.17(-0.52%) |
Dec 08, 2022 | 32.08 | 32.15 | 32.03 | 32.03 | 5,319 | +0.07(+0.22%) |
Dec 07, 2022 | 31.97 | 31.97 | 31.96 | 31.96 | 2,140 | +0.32(+1.01%) |
Dec 06, 2022 | 31.53 | 31.66 | 31.53 | 31.64 | 2,327 | +0.33(+1.05%) |
Dec 05, 2022 | 31.36 | 31.52 | 31.25 | 31.31 | 6,450 | -0.47(-1.49%) |
Dec 02, 2022 | 31.03 | 31.78 | 31.03 | 31.78 | 4,925 | +0.64(+2.04%) |
Dec 01, 2022 | 31.22 | 31.23 | 31.09 | 31.15 | 7,341 | +0.10(+0.31%) |
Nov 30, 2022 | 30.97 | 31.05 | 30.77 | 31.05 | 1,834 | +0.78(+2.56%) |
Nov 29, 2022 | 30.10 | 30.28 | 30.10 | 30.28 | 1,038 | +0.87(+2.97%) |
Nov 28, 2022 | 29.43 | 29.56 | 29.40 | 29.40 | 1,834 | -0.10(-0.35%) |
Nov 25, 2022 | 29.77 | 29.77 | 29.51 | 29.51 | 4,563 | -0.73(-2.41%) |
Nov 23, 2022 | 30.01 | 30.26 | 30.01 | 30.23 | 2,007 | -0.09(-0.29%) |
Nov 22, 2022 | 30.28 | 30.32 | 30.27 | 30.32 | 2,621 | -0.34(-1.12%) |
Nov 21, 2022 | 30.68 | 30.69 | 30.67 | 30.67 | 3,923 | -0.18(-0.58%) |
Nov 18, 2022 | 30.91 | 30.91 | 30.81 | 30.84 | 5,194 | +0.05(+0.18%) |
Nov 17, 2022 | 30.52 | 30.79 | 30.52 | 30.79 | 12,979 | -0.36(-1.16%) |
Nov 16, 2022 | 31.17 | 31.18 | 31.15 | 31.15 | 2,802 | -0.77(-2.41%) |
Nov 15, 2022 | 31.93 | 31.98 | 31.91 | 31.92 | 1,825 | +0.87(+2.81%) |
Nov 14, 2022 | 31.02 | 31.05 | 31.02 | 31.05 | 5,569 | -0.49(-1.55%) |
Nov 11, 2022 | 31.49 | 31.57 | 31.45 | 31.54 | 4,943 | +0.55(+1.77%) |
Nov 10, 2022 | 30.79 | 30.99 | 30.78 | 30.99 | 3,176 | +0.70(+2.31%) |
Nov 09, 2022 | 30.42 | 30.42 | 30.29 | 30.29 | 1,901 | -0.75(-2.42%) |
Nov 08, 2022 | 30.94 | 31.09 | 30.91 | 31.04 | 1,115 | -0.30(-0.96%) |
Nov 07, 2022 | 31.40 | 31.40 | 31.20 | 31.34 | 3,677 | -0.51(-1.59%) |
Nov 04, 2022 | 31.63 | 31.85 | 31.45 | 31.85 | 2,249 | +1.87(+6.24%) |
Nov 03, 2022 | 29.70 | 29.98 | 29.70 | 29.98 | 432 | +0.43(+1.44%) |
Nov 02, 2022 | 29.82 | 29.82 | 29.55 | 29.55 | 2,035 | +0.27(+0.92%) |
Nov 01, 2022 | 29.36 | 29.40 | 29.25 | 29.28 | 4,584 | +0.85(+2.99%) |
Oct 31, 2022 | 28.47 | 28.47 | 28.43 | 28.43 | 908 | -0.21(-0.73%) |
Oct 28, 2022 | 28.55 | 28.64 | 28.55 | 28.64 | 3,476 | -0.91(-3.08%) |
Oct 27, 2022 | 29.72 | 29.83 | 29.55 | 29.55 | 2,967 | -0.98(-3.22%) |
Oct 26, 2022 | 30.15 | 30.70 | 30.15 | 30.53 | 5,751 | +1.28(+4.38%) |
Oct 25, 2022 | 29.18 | 29.27 | 29.18 | 29.25 | 4,827 | -0.12(-0.40%) |
Oct 24, 2022 | 29.43 | 29.49 | 29.28 | 29.37 | 14,615 | -1.38(-4.49%) |
Oct 21, 2022 | 30.61 | 30.75 | 30.55 | 30.75 | 1,085 | +0.20(+0.65%) |
Oct 20, 2022 | 30.81 | 30.89 | 30.53 | 30.55 | 4,463 | -0.06(-0.19%) |
Oct 19, 2022 | 30.85 | 30.85 | 30.56 | 30.61 | 4,392 | -0.61(-1.95%) |
Oct 18, 2022 | 31.61 | 31.61 | 31.18 | 31.22 | 5,627 | -0.24(-0.76%) |
Oct 17, 2022 | 31.53 | 31.59 | 31.38 | 31.46 | 14,848 | +0.42(+1.35%) |
Oct 14, 2022 | 31.15 | 31.15 | 30.90 | 31.04 | 10,977 | +0.60(+1.97%) |
Oct 13, 2022 | 29.68 | 30.44 | 29.65 | 30.44 | 18,661 | +0.66(+2.22%) |
Oct 12, 2022 | 29.80 | 29.89 | 29.72 | 29.78 | 19,916 | +0.75(+2.57%) |
Oct 11, 2022 | 29.18 | 29.18 | 28.98 | 29.03 | 8,473 | +0.14(+0.49%) |
Oct 10, 2022 | 29.00 | 29.05 | 28.80 | 28.89 | 7,769 | -1.12(-3.75%) |
Oct 07, 2022 | 30.37 | 30.37 | 30.02 | 30.02 | 3,730 | -0.68(-2.22%) |
Oct 06, 2022 | 30.73 | 30.73 | 30.70 | 30.70 | 213 | -0.27(-0.89%) |
Oct 05, 2022 | 31.01 | 31.01 | 30.80 | 30.97 | 7,776 | +0.23(+0.75%) |
Oct 04, 2022 | 30.26 | 30.77 | 30.26 | 30.74 | 5,724 | +0.97(+3.27%) |
Oct 03, 2022 | 29.58 | 29.77 | 29.58 | 29.77 | 323 | +0.14(+0.46%) |
Sep 30, 2022 | 29.74 | 29.78 | 29.63 | 29.63 | 1,960 | -0.82(-2.69%) |
Sep 29, 2022 | 30.27 | 30.45 | 30.27 | 30.45 | 2,260 | +0.32(+1.05%) |
Sep 28, 2022 | 29.81 | 30.16 | 29.77 | 30.13 | 9,679 | -0.36(-1.18%) |
Sep 27, 2022 | 30.68 | 30.68 | 30.43 | 30.49 | 2,936 | +0.46(+1.55%) |
Sep 26, 2022 | 30.14 | 30.18 | 29.98 | 30.03 | 2,391 | +0.23(+0.77%) |
Sep 23, 2022 | 29.78 | 29.86 | 29.73 | 29.80 | 1,891 | -0.60(-1.97%) |
Sep 22, 2022 | 30.38 | 30.40 | 30.37 | 30.40 | 443 | -0.10(-0.33%) |
Sep 21, 2022 | 30.78 | 30.78 | 30.50 | 30.50 | 1,620 | -0.56(-1.79%) |
Sep 20, 2022 | 31.08 | 31.10 | 31.04 | 31.06 | 2,921 | -0.07(-0.24%) |
Sep 19, 2022 | 31.09 | 31.13 | 31.05 | 31.13 | 1,923 | -0.18(-0.56%) |
Sep 16, 2022 | 31.19 | 31.31 | 31.19 | 31.31 | 447 | -0.67(-2.10%) |
Sep 15, 2022 | 32.12 | 32.12 | 31.95 | 31.98 | 2,091 | -1.29(-3.88%) |
Sep 14, 2022 | 33.24 | 33.30 | 33.24 | 33.27 | 833 | -0.14(-0.43%) |
Sep 13, 2022 | 33.51 | 33.72 | 33.40 | 33.41 | 3,387 | -0.68(-1.98%) |
Sep 12, 2022 | 34.00 | 34.12 | 34.00 | 34.09 | 1,083 | +0.14(+0.40%) |
Sep 09, 2022 | 34.04 | 34.04 | 33.94 | 33.95 | 1,420 | +0.33(+0.99%) |
Sep 08, 2022 | 33.60 | 33.62 | 33.54 | 33.62 | 711 | -0.68(-1.98%) |
Sep 07, 2022 | 33.92 | 34.30 | 33.92 | 34.30 | 2,343 | +0.75(+2.23%) |
Sep 06, 2022 | 33.69 | 33.69 | 33.53 | 33.55 | 7,706 | -0.30(-0.88%) |
Sep 02, 2022 | 34.06 | 34.06 | 33.79 | 33.85 | 3,457 | -0.17(-0.50%) |
Sep 01, 2022 | 34.00 | 34.02 | 33.93 | 34.02 | 3,561 | -0.27(-0.80%) |
Aug 31, 2022 | 34.48 | 34.48 | 34.27 | 34.29 | 1,819 | -0.41(-1.17%) |
Aug 30, 2022 | 34.89 | 35.01 | 34.65 | 34.70 | 8,544 | -0.56(-1.59%) |
Aug 29, 2022 | 35.29 | 35.29 | 35.26 | 35.26 | 1,637 | -0.18(-0.51%) |
Aug 26, 2022 | 35.90 | 35.90 | 35.43 | 35.44 | 3,540 | -0.87(-2.40%) |
Aug 25, 2022 | 36.17 | 36.35 | 36.08 | 36.31 | 4,229 | +0.04(+0.11%) |
Aug 24, 2022 | 36.20 | 36.28 | 36.15 | 36.27 | 8,494 | -1.61(-4.25%) |
Aug 23, 2022 | 37.86 | 37.92 | 37.86 | 37.88 | 1,944 | +0.48(+1.29%) |
Aug 22, 2022 | 37.56 | 37.56 | 37.38 | 37.40 | 3,796 | +0.44(+1.19%) |
Aug 19, 2022 | 37.20 | 37.20 | 36.92 | 36.96 | 5,743 | -0.87(-2.29%) |
Aug 18, 2022 | 37.81 | 37.83 | 37.79 | 37.83 | 1,492 | -0.10(-0.27%) |
Aug 17, 2022 | 37.69 | 37.98 | 37.69 | 37.93 | 11,026 | +0.58(+1.55%) |
Aug 16, 2022 | 37.12 | 37.35 | 37.12 | 37.35 | 5,134 | +0.22(+0.60%) |
Aug 15, 2022 | 37.20 | 37.23 | 37.09 | 37.13 | 3,123 | +0.02(+0.05%) |
Aug 12, 2022 | 36.88 | 37.13 | 36.88 | 37.11 | 2,329 | -0.37(-0.99%) |
Aug 11, 2022 | 37.59 | 37.80 | 37.47 | 37.48 | 7,147 | +0.63(+1.71%) |
Aug 10, 2022 | 36.82 | 36.96 | 36.82 | 36.85 | 6,145 | -0.09(-0.23%) |
Aug 09, 2022 | 36.97 | 36.98 | 36.92 | 36.94 | 5,648 | +0.23(+0.62%) |
Aug 08, 2022 | 36.88 | 36.88 | 36.69 | 36.71 | 7,712 | -0.01(-0.03%) |
Aug 05, 2022 | 36.52 | 36.72 | 36.52 | 36.72 | 2,577 | +0.41(+1.13%) |
Aug 04, 2022 | 36.20 | 36.31 | 36.20 | 36.31 | 1,726 | +0.11(+0.30%) |
Aug 03, 2022 | 36.17 | 36.26 | 36.05 | 36.20 | 4,750 | -0.47(-1.28%) |
Aug 02, 2022 | 36.67 | 37.00 | 36.60 | 36.67 | 7,836 | -0.56(-1.50%) |
Aug 01, 2022 | 37.14 | 37.32 | 37.13 | 37.23 | 7,858 | +0.61(+1.66%) |
Jul 29, 2022 | 36.58 | 36.62 | 36.44 | 36.62 | 6,034 | -0.65(-1.74%) |
Jul 28, 2022 | 37.19 | 37.38 | 37.15 | 37.27 | 9,133 | -0.25(-0.66%) |
Jul 27, 2022 | 37.38 | 37.52 | 37.32 | 37.52 | 2,731 | +0.31(+0.83%) |
Jul 26, 2022 | 37.33 | 37.40 | 37.11 | 37.21 | 7,370 | -0.04(-0.10%) |
Jul 25, 2022 | 37.23 | 37.25 | 37.18 | 37.25 | 789 | -0.12(-0.32%) |
Jul 22, 2022 | 37.60 | 37.60 | 37.33 | 37.37 | 9,316 | -0.35(-0.92%) |
Jul 21, 2022 | 37.58 | 37.72 | 37.58 | 37.71 | 5,362 | -0.15(-0.39%) |
Jul 20, 2022 | 37.96 | 38.02 | 37.83 | 37.86 | 2,593 | -0.12(-0.32%) |
Jul 19, 2022 | 38.03 | 38.11 | 37.95 | 37.98 | 4,276 | -0.42(-1.09%) |
Jul 18, 2022 | 38.43 | 38.64 | 38.39 | 38.40 | 8,417 | +0.54(+1.43%) |
Jul 15, 2022 | 37.65 | 37.89 | 37.65 | 37.86 | 5,855 | -0.86(-2.22%) |
Jul 14, 2022 | 38.40 | 38.72 | 38.30 | 38.72 | 11,945 | +0.83(+2.19%) |
Jul 13, 2022 | 37.45 | 37.98 | 37.45 | 37.89 | 5,563 | +0.70(+1.88%) |
Jul 12, 2022 | 37.20 | 37.33 | 37.19 | 37.19 | 7,925 | -0.91(-2.39%) |
Jul 11, 2022 | 38.36 | 38.36 | 38.07 | 38.10 | 14,370 | -1.25(-3.18%) |
Jul 08, 2022 | 39.22 | 39.36 | 39.05 | 39.35 | 11,730 | -0.53(-1.33%) |
Jul 07, 2022 | 39.60 | 40.01 | 39.60 | 39.88 | 14,194 | +1.06(+2.72%) |
Jul 06, 2022 | 38.87 | 38.87 | 38.76 | 38.82 | 1,759 | -0.31(-0.78%) |
Jul 05, 2022 | 38.70 | 39.17 | 38.70 | 39.13 | 5,708 | +0.31(+0.80%) |
Jul 01, 2022 | 38.77 | 38.83 | 38.66 | 38.82 | 2,958 | -0.48(-1.23%) |
Jun 30, 2022 | 38.86 | 39.30 | 38.86 | 39.30 | 28,474 | +0.85(+2.22%) |
Jun 29, 2022 | 38.68 | 38.68 | 38.45 | 38.45 | 15,183 | -0.64(-1.65%) |
Jun 28, 2022 | 39.45 | 39.45 | 39.06 | 39.09 | 14,679 | -0.16(-0.41%) |
Jun 27, 2022 | 39.51 | 39.51 | 39.25 | 39.25 | 10,841 | -0.19(-0.49%) |
Jun 24, 2022 | 39.25 | 39.45 | 39.22 | 39.44 | 6,926 | +1.05(+2.73%) |
Jun 23, 2022 | 38.48 | 38.55 | 38.34 | 38.40 | 13,218 | +1.28(+3.43%) |
Jun 22, 2022 | 37.29 | 37.32 | 37.01 | 37.12 | 10,206 | -0.41(-1.08%) |
Jun 21, 2022 | 37.24 | 37.59 | 37.24 | 37.53 | 6,538 | +0.73(+1.97%) |
Jun 17, 2022 | 36.90 | 36.94 | 36.63 | 36.80 | 10,720 | +1.05(+2.94%) |
Jun 16, 2022 | 35.63 | 35.75 | 35.47 | 35.75 | 4,126 | -0.40(-1.10%) |
Jun 15, 2022 | 35.60 | 36.21 | 35.57 | 36.15 | 14,096 | +1.08(+3.08%) |
Jun 14, 2022 | 34.90 | 35.07 | 34.90 | 35.07 | 5,477 | +0.59(+1.70%) |
Jun 13, 2022 | 34.93 | 35.00 | 34.44 | 34.48 | 22,276 | -0.52(-1.47%) |
Jun 10, 2022 | 35.07 | 35.11 | 34.95 | 35.00 | 15,834 | +0.68(+1.98%) |
Jun 09, 2022 | 34.69 | 34.69 | 34.31 | 34.32 | 19,595 | -1.44(-4.03%) |
Jun 08, 2022 | 35.85 | 35.88 | 35.75 | 35.76 | 5,106 | -0.20(-0.57%) |
Jun 07, 2022 | 35.49 | 35.96 | 35.42 | 35.96 | 25,645 | +0.54(+1.51%) |
Jun 06, 2022 | 35.67 | 35.71 | 35.43 | 35.43 | 14,334 | +1.09(+3.16%) |
Jun 03, 2022 | 34.64 | 34.64 | 34.32 | 34.34 | 13,213 | -0.11(-0.32%) |
Jun 02, 2022 | 34.14 | 34.45 | 33.95 | 34.45 | 9,000 | +1.12(+3.37%) |
Jun 01, 2022 | 33.51 | 33.51 | 33.27 | 33.33 | 1,890 | +0.11(+0.34%) |
May 31, 2022 | 33.25 | 33.29 | 33.14 | 33.21 | 10,818 | +1.13(+3.53%) |
May 27, 2022 | 32.07 | 32.09 | 32.02 | 32.08 | 6,705 | +0.20(+0.63%) |
May 26, 2022 | 31.73 | 31.95 | 31.73 | 31.88 | 4,742 | -0.11(-0.35%) |
May 25, 2022 | 31.94 | 32.00 | 31.91 | 31.99 | 4,454 | -0.12(-0.37%) |
May 24, 2022 | 32.03 | 32.14 | 32.03 | 32.11 | 6,138 | -1.29(-3.85%) |
May 23, 2022 | 33.33 | 33.44 | 33.27 | 33.40 | 5,858 | +0.16(+0.47%) |
May 20, 2022 | 33.23 | 33.35 | 33.06 | 33.24 | 5,260 | +0.45(+1.36%) |
May 19, 2022 | 32.57 | 32.91 | 32.57 | 32.79 | 6,440 | +0.97(+3.06%) |
May 18, 2022 | 32.19 | 32.22 | 31.82 | 31.82 | 6,672 | -0.57(-1.76%) |
May 17, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 2,619 | +0.76(+2.39%) |
May 16, 2022 | 31.71 | 31.71 | 31.56 | 31.63 | 3,777 | -0.41(-1.29%) |
May 13, 2022 | 31.81 | 32.05 | 31.81 | 32.05 | 5,861 | +0.24(+0.74%) |
May 12, 2022 | 31.80 | 32.00 | 31.69 | 31.81 | 4,390 | +0.06(+0.18%) |
May 11, 2022 | 31.79 | 32.09 | 31.72 | 31.75 | 7,542 | +0.94(+3.06%) |
May 10, 2022 | 30.89 | 31.01 | 30.65 | 30.81 | 15,552 | +0.67(+2.23%) |
May 09, 2022 | 30.40 | 30.50 | 30.12 | 30.14 | 8,901 | -0.57(-1.87%) |
May 06, 2022 | 30.83 | 30.83 | 30.50 | 30.71 | 10,363 | -0.41(-1.32%) |
May 05, 2022 | 31.43 | 31.53 | 30.81 | 31.12 | 24,191 | -0.97(-3.03%) |
May 04, 2022 | 31.50 | 32.09 | 31.50 | 32.09 | 3,132 | +0.16(+0.50%) |
May 03, 2022 | 31.80 | 31.94 | 31.68 | 31.93 | 1,837 | +0.44(+1.40%) |
May 02, 2022 | 31.38 | 31.49 | 31.38 | 31.49 | 2,370 | -0.26(-0.82%) |
Apr 29, 2022 | 31.77 | 32.11 | 31.71 | 31.75 | 39,381 | +0.83(+2.68%) |
Apr 28, 2022 | 30.85 | 30.98 | 30.64 | 30.92 | 26,117 | -0.84(-2.64%) |
Apr 27, 2022 | 31.65 | 31.84 | 31.60 | 31.76 | 9,122 | +1.96(+6.56%) |
Apr 26, 2022 | 30.00 | 30.00 | 29.78 | 29.80 | 7,965 | -0.32(-1.05%) |
Apr 25, 2022 | 30.17 | 30.30 | 30.06 | 30.12 | 9,538 | -2.16(-6.69%) |
Apr 22, 2022 | 32.42 | 32.43 | 32.25 | 32.28 | 6,409 | -0.38(-1.16%) |
Apr 21, 2022 | 33.21 | 33.21 | 32.61 | 32.66 | 7,732 | -1.06(-3.15%) |
Apr 20, 2022 | 34.13 | 34.13 | 33.71 | 33.72 | 2,644 | -1.47(-4.18%) |
Apr 19, 2022 | 35.13 | 35.27 | 35.13 | 35.19 | 4,665 | -0.74(-2.07%) |
Apr 18, 2022 | 35.96 | 36.00 | 35.85 | 35.94 | 4,330 | +0.57(+1.60%) |
Apr 14, 2022 | 35.69 | 35.69 | 35.37 | 35.37 | 4,694 | -0.53(-1.49%) |
Apr 13, 2022 | 35.59 | 35.93 | 35.59 | 35.90 | 18,881 | -0.44(-1.20%) |
Apr 12, 2022 | 36.44 | 36.49 | 36.34 | 36.34 | 2,248 | +0.86(+2.42%) |
Apr 11, 2022 | 35.86 | 35.86 | 35.48 | 35.48 | 6,469 | -1.63(-4.40%) |
Apr 08, 2022 | 37.05 | 37.16 | 37.05 | 37.11 | 2,260 | -0.23(-0.60%) |
Apr 07, 2022 | 37.35 | 37.35 | 37.34 | 37.34 | 892 | -0.60(-1.58%) |
Apr 06, 2022 | 37.98 | 37.98 | 37.79 | 37.94 | 4,385 | -0.37(-0.97%) |
Apr 05, 2022 | 38.71 | 38.71 | 38.31 | 38.31 | 2,351 | -0.44(-1.14%) |
Apr 04, 2022 | 38.64 | 38.75 | 38.64 | 38.75 | 1,140 | +0.05(+0.13%) |