Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.74 | 30.59 | 29.69 | 30.38 | 969,310 | +0.54(+1.80%) |
Apr 27, 2023 | 29.31 | 29.90 | 28.94 | 29.85 | 1,042,488 | +0.70(+2.39%) |
Apr 26, 2023 | 29.42 | 29.80 | 28.97 | 29.15 | 1,026,579 | -0.57(-1.91%) |
Apr 25, 2023 | 30.60 | 30.68 | 29.69 | 29.72 | 810,194 | -1.51(-4.85%) |
Apr 24, 2023 | 31.18 | 31.57 | 30.89 | 31.23 | 525,113 | -0.08(-0.25%) |
Apr 21, 2023 | 31.34 | 31.39 | 30.68 | 31.31 | 811,434 | +0.12(+0.38%) |
Apr 20, 2023 | 31.09 | 31.58 | 30.91 | 31.19 | 649,882 | -0.38(-1.20%) |
Apr 19, 2023 | 31.10 | 31.73 | 30.95 | 31.57 | 816,135 | +0.11(+0.35%) |
Apr 18, 2023 | 32.04 | 32.04 | 31.07 | 31.46 | 667,853 | -0.29(-0.91%) |
Apr 17, 2023 | 31.08 | 31.76 | 31.03 | 31.75 | 812,488 | +0.80(+2.58%) |
Apr 14, 2023 | 31.60 | 31.89 | 30.54 | 30.95 | 700,753 | -0.61(-1.93%) |
Apr 13, 2023 | 30.98 | 31.70 | 30.77 | 31.56 | 609,149 | +0.84(+2.72%) |
Apr 12, 2023 | 31.79 | 31.79 | 30.65 | 30.72 | 802,291 | -0.50(-1.60%) |
Apr 11, 2023 | 30.97 | 31.48 | 30.84 | 31.22 | 591,957 | +0.47(+1.52%) |
Apr 10, 2023 | 29.79 | 30.76 | 29.79 | 30.75 | 509,448 | +0.63(+2.08%) |
Apr 06, 2023 | 30.05 | 30.26 | 29.67 | 30.12 | 730,080 | +0.10(+0.33%) |
Apr 05, 2023 | 30.24 | 30.41 | 29.64 | 30.02 | 872,900 | -0.61(-1.98%) |
Apr 04, 2023 | 31.91 | 31.96 | 30.27 | 30.63 | 971,606 | -1.12(-3.52%) |
Apr 03, 2023 | 31.89 | 32.21 | 31.05 | 31.75 | 828,180 | +0.04(+0.13%) |
Mar 31, 2023 | 31.03 | 31.80 | 31.03 | 31.71 | 684,995 | +1.09(+3.55%) |
Mar 30, 2023 | 31.21 | 31.34 | 30.35 | 30.62 | 579,493 | -0.12(-0.39%) |
Mar 29, 2023 | 30.66 | 30.74 | 30.20 | 30.74 | 682,007 | +0.68(+2.25%) |
Mar 28, 2023 | 29.94 | 30.38 | 29.77 | 30.06 | 597,317 | -0.10(-0.33%) |
Mar 27, 2023 | 30.14 | 30.46 | 29.67 | 30.16 | 1,079,289 | +0.67(+2.26%) |
Mar 24, 2023 | 28.41 | 29.57 | 28.00 | 29.50 | 1,184,773 | +0.54(+1.86%) |
Mar 23, 2023 | 29.64 | 30.36 | 28.45 | 28.96 | 1,040,613 | -0.25(-0.85%) |
Mar 22, 2023 | 30.93 | 31.21 | 29.19 | 29.21 | 1,105,211 | -1.85(-5.97%) |
Mar 21, 2023 | 30.96 | 31.51 | 30.77 | 31.06 | 1,113,564 | +1.12(+3.73%) |
Mar 20, 2023 | 29.79 | 30.53 | 29.58 | 29.95 | 1,214,955 | +0.74(+2.52%) |
Mar 17, 2023 | 30.12 | 30.37 | 29.02 | 29.21 | 950,962 | -1.60(-5.21%) |
Mar 16, 2023 | 29.27 | 31.29 | 28.93 | 30.81 | 1,221,808 | +0.73(+2.42%) |
Mar 15, 2023 | 29.43 | 30.09 | 28.89 | 30.08 | 1,695,481 | -1.01(-3.24%) |
Mar 14, 2023 | 31.75 | 31.98 | 30.39 | 31.09 | 1,198,816 | +1.14(+3.79%) |
Mar 13, 2023 | 29.67 | 31.03 | 29.17 | 29.96 | 2,662,662 | -0.95(-3.06%) |
Mar 10, 2023 | 32.46 | 32.48 | 30.27 | 30.90 | 1,980,054 | -1.99(-6.06%) |
Mar 09, 2023 | 34.83 | 35.03 | 32.83 | 32.90 | 922,883 | -1.93(-5.55%) |
Mar 08, 2023 | 34.90 | 35.18 | 34.28 | 34.83 | 748,580 | +0.01(+0.03%) |
Mar 07, 2023 | 35.60 | 35.74 | 34.68 | 34.82 | 897,846 | -0.83(-2.32%) |
Mar 06, 2023 | 36.73 | 36.75 | 35.32 | 35.65 | 613,171 | -1.09(-2.96%) |
Mar 03, 2023 | 35.99 | 36.86 | 35.55 | 36.73 | 623,800 | +0.96(+2.67%) |
Mar 02, 2023 | 34.96 | 35.87 | 34.71 | 35.77 | 578,455 | +0.16(+0.45%) |
Mar 01, 2023 | 35.49 | 35.96 | 35.11 | 35.62 | 691,358 | +0.12(+0.34%) |
Feb 28, 2023 | 35.48 | 36.17 | 35.46 | 35.50 | 755,611 | +0.01(+0.03%) |
Feb 27, 2023 | 35.84 | 36.24 | 35.29 | 35.49 | 856,777 | +0.26(+0.74%) |
Feb 24, 2023 | 34.91 | 35.35 | 34.61 | 35.23 | 1,000,650 | -0.75(-2.08%) |
Feb 23, 2023 | 35.98 | 36.31 | 34.98 | 35.97 | 1,008,716 | +0.51(+1.43%) |
Feb 22, 2023 | 35.39 | 35.90 | 35.02 | 35.47 | 1,021,487 | +0.21(+0.59%) |
Feb 21, 2023 | 36.55 | 36.79 | 35.22 | 35.26 | 654,971 | -2.25(-6.00%) |
Feb 17, 2023 | 36.99 | 37.57 | 36.67 | 37.51 | 598,312 | +0.22(+0.59%) |
Feb 16, 2023 | 36.95 | 38.18 | 36.77 | 37.29 | 613,689 | -0.81(-2.12%) |
Feb 15, 2023 | 36.71 | 38.10 | 36.55 | 38.10 | 391,189 | +0.76(+2.03%) |
Feb 14, 2023 | 36.84 | 37.86 | 36.36 | 37.34 | 693,787 | -0.04(-0.11%) |
Feb 13, 2023 | 36.53 | 37.43 | 36.10 | 37.38 | 717,895 | +0.88(+2.40%) |
Feb 10, 2023 | 36.08 | 36.59 | 35.81 | 36.50 | 821,073 | +0.12(+0.33%) |
Feb 09, 2023 | 38.06 | 38.35 | 36.18 | 36.38 | 1,017,621 | -1.09(-2.90%) |
Feb 08, 2023 | 38.09 | 38.50 | 37.27 | 37.47 | 637,536 | -1.10(-2.84%) |
Feb 07, 2023 | 37.76 | 38.78 | 37.07 | 38.57 | 985,339 | +0.55(+1.44%) |
Feb 06, 2023 | 38.60 | 38.90 | 37.73 | 38.02 | 824,023 | -1.19(-3.02%) |
Feb 03, 2023 | 38.84 | 40.02 | 38.67 | 39.20 | 862,184 | -0.57(-1.43%) |
Feb 02, 2023 | 38.83 | 40.07 | 38.68 | 39.77 | 935,995 | +1.50(+3.93%) |
Feb 01, 2023 | 36.96 | 38.88 | 36.55 | 38.27 | 870,268 | +1.17(+3.14%) |
Jan 31, 2023 | 35.51 | 37.10 | 35.51 | 37.10 | 616,470 | +1.73(+4.90%) |
Jan 30, 2023 | 35.69 | 36.37 | 35.34 | 35.37 | 852,215 | -1.02(-2.79%) |
Jan 27, 2023 | 35.77 | 36.63 | 35.70 | 36.38 | 530,142 | +0.36(+1.00%) |
Jan 26, 2023 | 36.17 | 36.49 | 35.17 | 36.02 | 673,181 | +0.45(+1.26%) |
Jan 25, 2023 | 34.81 | 35.62 | 34.26 | 35.58 | 639,266 | +0.20(+0.56%) |
Jan 24, 2023 | 35.27 | 35.74 | 35.02 | 35.38 | 648,966 | -0.19(-0.53%) |
Jan 23, 2023 | 34.87 | 35.85 | 34.55 | 35.57 | 950,461 | +0.84(+2.41%) |
Jan 20, 2023 | 33.82 | 34.74 | 33.33 | 34.73 | 817,463 | +1.11(+3.29%) |
Jan 19, 2023 | 33.83 | 34.00 | 33.15 | 33.62 | 732,619 | -0.69(-2.00%) |
Jan 18, 2023 | 35.65 | 36.23 | 34.26 | 34.31 | 691,932 | -1.12(-3.15%) |
Jan 17, 2023 | 35.53 | 35.80 | 35.22 | 35.43 | 564,425 | -0.15(-0.42%) |
Jan 13, 2023 | 34.59 | 35.65 | 34.54 | 35.58 | 530,294 | +0.44(+1.25%) |
Jan 12, 2023 | 34.27 | 35.14 | 33.65 | 35.14 | 727,440 | +1.15(+3.37%) |
Jan 11, 2023 | 33.42 | 33.99 | 33.22 | 33.99 | 511,259 | +0.79(+2.37%) |
Jan 10, 2023 | 32.12 | 33.20 | 32.01 | 33.20 | 547,936 | +0.95(+2.93%) |
Jan 09, 2023 | 32.66 | 33.02 | 32.14 | 32.26 | 674,844 | +0.11(+0.34%) |
Jan 06, 2023 | 31.28 | 32.27 | 30.83 | 32.15 | 748,680 | +1.39(+4.50%) |
Jan 05, 2023 | 31.05 | 31.13 | 30.29 | 30.76 | 583,318 | -0.71(-2.25%) |
Jan 04, 2023 | 31.09 | 31.83 | 30.99 | 31.47 | 928,045 | +0.79(+2.57%) |
Jan 03, 2023 | 31.58 | 32.08 | 30.15 | 30.68 | 1,673,041 | -0.35(-1.12%) |
Dec 30, 2022 | 30.64 | 31.17 | 30.41 | 31.03 | 483,683 | -0.21(-0.67%) |
Dec 29, 2022 | 30.11 | 31.34 | 30.02 | 31.24 | 646,772 | +1.48(+4.99%) |
Dec 28, 2022 | 30.68 | 31.00 | 29.68 | 29.76 | 649,287 | -0.92(-2.99%) |
Dec 27, 2022 | 31.08 | 31.17 | 30.49 | 30.67 | 268,138 | -0.47(-1.50%) |
Dec 23, 2022 | 30.79 | 31.14 | 30.39 | 31.14 | 554,402 | +0.27(+0.87%) |
Dec 22, 2022 | 31.12 | 31.16 | 29.80 | 30.87 | 748,983 | -0.82(-2.59%) |
Dec 21, 2022 | 31.16 | 32.00 | 31.10 | 31.69 | 747,247 | +1.03(+3.37%) |
Dec 20, 2022 | 30.19 | 31.02 | 30.06 | 30.66 | 518,407 | +0.35(+1.15%) |
Dec 19, 2022 | 31.28 | 31.43 | 30.14 | 30.31 | 819,727 | -0.88(-2.83%) |
Dec 16, 2022 | 31.04 | 31.44 | 30.58 | 31.20 | 960,501 | -0.48(-1.50%) |
Dec 15, 2022 | 32.56 | 32.75 | 31.46 | 31.67 | 888,563 | -1.69(-5.06%) |
Dec 14, 2022 | 33.74 | 34.36 | 32.86 | 33.36 | 834,033 | -0.45(-1.32%) |
Dec 13, 2022 | 35.42 | 35.71 | 33.35 | 33.81 | 1,240,072 | +0.50(+1.49%) |
Dec 12, 2022 | 32.55 | 33.37 | 32.26 | 33.31 | 349,483 | +0.83(+2.57%) |
Dec 09, 2022 | 32.94 | 33.30 | 32.48 | 32.48 | 865,634 | -0.82(-2.47%) |
Dec 08, 2022 | 33.24 | 33.96 | 32.89 | 33.30 | 681,316 | +0.42(+1.27%) |
Dec 07, 2022 | 32.91 | 33.58 | 32.71 | 32.88 | 856,099 | -0.17(-0.51%) |
Dec 06, 2022 | 34.09 | 34.14 | 32.70 | 33.05 | 1,048,509 | -1.04(-3.06%) |
Dec 05, 2022 | 35.67 | 35.73 | 33.87 | 34.10 | 437,374 | -2.05(-5.68%) |
Dec 02, 2022 | 34.73 | 36.42 | 34.70 | 36.15 | 793,896 | +0.43(+1.19%) |
Dec 01, 2022 | 36.19 | 36.58 | 35.41 | 35.72 | 1,013,271 | -0.17(-0.47%) |
Nov 30, 2022 | 34.12 | 35.90 | 33.44 | 35.89 | 1,079,792 | +1.85(+5.42%) |
Nov 29, 2022 | 33.88 | 34.48 | 33.87 | 34.05 | 611,076 | +0.20(+0.59%) |
Nov 28, 2022 | 34.69 | 35.00 | 33.63 | 33.85 | 1,348,462 | -1.46(-4.13%) |
Nov 25, 2022 | 35.06 | 35.55 | 34.93 | 35.31 | 412,899 | +0.22(+0.62%) |
Nov 23, 2022 | 34.76 | 35.34 | 34.51 | 35.09 | 854,383 | +0.11(+0.31%) |
Nov 22, 2022 | 34.56 | 35.03 | 34.07 | 34.98 | 872,422 | +0.72(+2.12%) |
Nov 21, 2022 | 34.25 | 34.38 | 33.75 | 34.25 | 405,037 | -0.38(-1.09%) |
Nov 18, 2022 | 34.90 | 35.18 | 34.17 | 34.63 | 1,419,756 | +0.47(+1.37%) |
Nov 17, 2022 | 33.79 | 34.30 | 33.40 | 34.16 | 1,414,002 | -0.67(-1.91%) |
Nov 16, 2022 | 35.71 | 35.71 | 34.63 | 34.83 | 1,160,293 | -1.29(-3.57%) |
Nov 15, 2022 | 36.21 | 36.85 | 35.57 | 36.12 | 1,105,933 | +0.99(+2.83%) |
Nov 14, 2022 | 35.46 | 36.21 | 35.03 | 35.13 | 956,747 | -0.79(-2.21%) |
Nov 11, 2022 | 35.52 | 36.62 | 35.44 | 35.92 | 853,041 | +0.61(+1.71%) |
Nov 10, 2022 | 34.08 | 35.34 | 33.80 | 35.32 | 1,180,126 | +3.87(+12.31%) |
Nov 09, 2022 | 32.67 | 32.93 | 31.32 | 31.45 | 837,154 | -1.85(-5.55%) |
Nov 08, 2022 | 33.55 | 34.17 | 32.50 | 33.29 | 1,133,821 | -0.06(-0.18%) |
Nov 07, 2022 | 33.34 | 33.67 | 32.63 | 33.35 | 812,445 | +0.37(+1.11%) |
Nov 04, 2022 | 33.05 | 33.44 | 31.82 | 32.98 | 811,725 | +0.77(+2.40%) |
Nov 03, 2022 | 31.74 | 32.71 | 31.32 | 32.21 | 456,458 | -0.39(-1.19%) |
Nov 02, 2022 | 34.60 | 32.56 | 32.60 | 1,090,282 | -2.34(-6.70%) | |
Nov 01, 2022 | 35.44 | 35.64 | 34.63 | 34.94 | 772,134 | +0.11(+0.31%) |
Oct 31, 2022 | 34.42 | 35.15 | 34.13 | 34.83 | 744,653 | +0.09(+0.26%) |
Oct 28, 2022 | 33.53 | 34.83 | 33.10 | 34.74 | 652,115 | +1.49(+4.48%) |
Oct 27, 2022 | 33.81 | 34.30 | 33.16 | 33.25 | 761,514 | -0.01(-0.03%) |
Oct 26, 2022 | 33.28 | 34.43 | 32.97 | 33.26 | 614,465 | +0.34(+1.03%) |
Oct 25, 2022 | 31.25 | 33.16 | 31.25 | 32.92 | 664,448 | +1.68(+5.37%) |
Oct 24, 2022 | 31.19 | 31.38 | 30.36 | 31.25 | 555,209 | +0.26(+0.83%) |
Oct 21, 2022 | 29.77 | 31.13 | 29.37 | 30.99 | 596,672 | +1.30(+4.38%) |
Oct 20, 2022 | 30.49 | 31.27 | 29.47 | 29.69 | 645,043 | -0.79(-2.60%) |
Oct 19, 2022 | 30.93 | 31.23 | 29.79 | 30.48 | 420,557 | -1.04(-3.31%) |
Oct 18, 2022 | 32.14 | 32.62 | 31.01 | 31.52 | 436,353 | +0.68(+2.22%) |
Oct 17, 2022 | 30.14 | 30.97 | 30.12 | 30.84 | 714,082 | +1.85(+6.37%) |
Oct 14, 2022 | 31.07 | 31.50 | 28.93 | 28.99 | 842,184 | -1.64(-5.35%) |
Oct 13, 2022 | 27.99 | 30.86 | 27.56 | 30.63 | 938,660 | +1.43(+4.89%) |
Oct 12, 2022 | 29.41 | 29.59 | 28.57 | 29.20 | 451,266 | -0.16(-0.54%) |
Oct 11, 2022 | 29.05 | 30.16 | 28.33 | 29.36 | 677,251 | +0.02(+0.07%) |
Oct 10, 2022 | 29.89 | 29.99 | 28.95 | 29.34 | 703,168 | -0.34(-1.14%) |
Oct 07, 2022 | 30.87 | 31.06 | 29.41 | 29.68 | 621,061 | -1.88(-5.95%) |
Oct 06, 2022 | 31.56 | 32.41 | 31.23 | 31.55 | 408,766 | -0.37(-1.15%) |
Oct 05, 2022 | 31.44 | 32.13 | 30.71 | 31.92 | 654,147 | -0.47(-1.44%) |
Oct 04, 2022 | 31.18 | 32.41 | 31.18 | 32.39 | 547,207 | +2.32(+7.73%) |
Oct 03, 2022 | 29.34 | 30.34 | 28.61 | 30.07 | 839,371 | +1.52(+5.32%) |
Sep 30, 2022 | 28.79 | 30.09 | 28.50 | 28.55 | 709,954 | -0.35(-1.20%) |
Sep 29, 2022 | 29.51 | 29.56 | 28.09 | 28.89 | 316,898 | -1.44(-4.74%) |
Sep 28, 2022 | 28.83 | 30.65 | 28.64 | 30.33 | 606,322 | +1.83(+6.41%) |
Sep 27, 2022 | 28.98 | 29.50 | 28.03 | 28.51 | 828,893 | +0.22(+0.77%) |
Sep 26, 2022 | 28.77 | 29.94 | 28.11 | 28.29 | 425,032 | -0.82(-2.83%) |
Sep 23, 2022 | 29.69 | 29.76 | 28.30 | 29.11 | 692,560 | -1.48(-4.83%) |
Sep 22, 2022 | 31.89 | 32.04 | 30.34 | 30.59 | 499,193 | -1.46(-4.55%) |
Sep 21, 2022 | 33.50 | 34.15 | 32.03 | 32.05 | 451,435 | -0.99(-3.00%) |
Sep 20, 2022 | 33.32 | 33.36 | 32.56 | 33.04 | 458,228 | -0.94(-2.77%) |
Sep 19, 2022 | 32.66 | 34.03 | 32.66 | 33.99 | 185,126 | +0.63(+1.87%) |
Sep 16, 2022 | 33.46 | 33.65 | 32.63 | 33.36 | 265,356 | -1.06(-3.09%) |
Sep 15, 2022 | 34.49 | 35.55 | 34.13 | 34.42 | 332,216 | -0.52(-1.48%) |
Sep 14, 2022 | 34.78 | 35.05 | 34.09 | 34.94 | 346,036 | +0.27(+0.77%) |
Sep 13, 2022 | 35.68 | 36.09 | 34.38 | 34.67 | 630,693 | -2.98(-7.91%) |
Sep 12, 2022 | 37.20 | 37.68 | 36.95 | 37.65 | 700,734 | +0.92(+2.51%) |
Sep 09, 2022 | 35.95 | 36.81 | 35.86 | 36.73 | 273,240 | +1.41(+3.99%) |
Sep 08, 2022 | 34.15 | 35.35 | 33.80 | 35.32 | 242,687 | +0.57(+1.63%) |
Sep 07, 2022 | 33.16 | 34.84 | 33.15 | 34.75 | 335,131 | +1.42(+4.26%) |
Sep 06, 2022 | 34.17 | 34.34 | 33.00 | 33.33 | 911,093 | -0.64(-1.87%) |
Sep 02, 2022 | 35.32 | 35.41 | 33.63 | 33.97 | 729,111 | -0.54(-1.55%) |
Sep 01, 2022 | 34.60 | 34.65 | 33.53 | 34.50 | 1,063,630 | -0.80(-2.28%) |
Aug 31, 2022 | 35.87 | 36.16 | 35.19 | 35.31 | 821,591 | -0.39(-1.08%) |
Aug 30, 2022 | 37.01 | 37.04 | 35.33 | 35.69 | 727,267 | -1.11(-3.02%) |
Aug 29, 2022 | 36.68 | 37.46 | 36.50 | 36.81 | 396,655 | -0.65(-1.72%) |
Aug 26, 2022 | 40.10 | 40.10 | 37.35 | 37.45 | 345,685 | -2.69(-6.70%) |
Aug 25, 2022 | 39.31 | 40.14 | 39.16 | 40.14 | 314,358 | +1.19(+3.06%) |
Aug 24, 2022 | 38.27 | 39.27 | 38.04 | 38.95 | 262,478 | +0.59(+1.53%) |
Aug 23, 2022 | 38.34 | 39.12 | 38.12 | 38.36 | 346,384 | +0.12(+0.31%) |
Aug 22, 2022 | 38.78 | 38.92 | 37.97 | 38.24 | 454,049 | -1.63(-4.08%) |
Aug 19, 2022 | 40.76 | 40.87 | 39.62 | 39.87 | 380,696 | -1.78(-4.27%) |
Aug 18, 2022 | 41.20 | 41.79 | 40.84 | 41.65 | 301,649 | +0.51(+1.23%) |
Aug 17, 2022 | 41.60 | 41.83 | 40.61 | 41.14 | 627,129 | -1.41(-3.31%) |
Aug 16, 2022 | 42.33 | 42.97 | 41.76 | 42.55 | 280,125 | -0.07(-0.16%) |
Aug 15, 2022 | 41.63 | 42.63 | 41.44 | 42.62 | 258,216 | +0.29(+0.68%) |
Aug 12, 2022 | 41.10 | 42.34 | 40.77 | 42.33 | 392,489 | +1.66(+4.08%) |
Aug 11, 2022 | 41.14 | 41.96 | 40.54 | 40.68 | 362,282 | +0.26(+0.64%) |
Aug 10, 2022 | 39.56 | 40.50 | 39.38 | 40.42 | 363,412 | +2.23(+5.85%) |
Aug 09, 2022 | 38.99 | 38.99 | 37.80 | 38.18 | 313,125 | -1.13(-2.88%) |
Aug 08, 2022 | 39.03 | 40.00 | 38.92 | 39.32 | 894,236 | +0.82(+2.14%) |
Aug 05, 2022 | 37.12 | 38.54 | 37.03 | 38.49 | 343,452 | +0.55(+1.44%) |
Aug 04, 2022 | 38.07 | 38.14 | 37.53 | 37.95 | 243,816 | -0.10(-0.26%) |
Aug 03, 2022 | 37.50 | 38.21 | 37.25 | 38.05 | 427,115 | +1.06(+2.87%) |
Aug 02, 2022 | 36.76 | 37.75 | 36.38 | 36.98 | 532,658 | -0.09(-0.24%) |
Aug 01, 2022 | 36.55 | 37.51 | 35.92 | 37.07 | 541,300 | -0.02(-0.05%) |
Jul 29, 2022 | 36.63 | 37.26 | 36.25 | 37.09 | 230,867 | +0.49(+1.33%) |
Jul 28, 2022 | 35.95 | 36.66 | 34.98 | 36.61 | 289,629 | +0.99(+2.79%) |
Jul 27, 2022 | 34.51 | 35.91 | 34.32 | 35.61 | 417,874 | +1.58(+4.64%) |
Jul 26, 2022 | 34.22 | 34.39 | 33.79 | 34.04 | 211,843 | -0.47(-1.35%) |
Jul 25, 2022 | 34.34 | 34.67 | 33.75 | 34.50 | 561,277 | +0.34(+0.99%) |
Jul 22, 2022 | 35.43 | 35.55 | 33.63 | 34.16 | 325,950 | -1.10(-3.12%) |
Jul 21, 2022 | 34.51 | 35.29 | 33.96 | 35.27 | 195,454 | +0.36(+1.02%) |
Jul 20, 2022 | 33.87 | 35.04 | 33.76 | 34.91 | 426,266 | +1.02(+3.02%) |
Jul 19, 2022 | 32.45 | 33.92 | 32.41 | 33.89 | 365,226 | +2.22(+7.02%) |
Jul 18, 2022 | 32.58 | 32.99 | 31.46 | 31.66 | 476,342 | -0.18(-0.56%) |
Jul 15, 2022 | 31.27 | 31.88 | 30.48 | 31.84 | 369,871 | +1.25(+4.09%) |
Jul 14, 2022 | 30.26 | 30.71 | 29.64 | 30.59 | 319,201 | -0.64(-2.03%) |
Jul 13, 2022 | 30.39 | 31.54 | 30.28 | 31.23 | 275,026 | -0.07(-0.22%) |
Jul 12, 2022 | 31.31 | 31.94 | 30.94 | 31.30 | 299,105 | -0.16(-0.50%) |
Jul 11, 2022 | 32.31 | 32.56 | 31.33 | 31.46 | 411,346 | -1.39(-4.23%) |
Jul 08, 2022 | 32.61 | 33.33 | 32.16 | 32.84 | 232,785 | -0.01(-0.03%) |
Jul 07, 2022 | 31.80 | 32.93 | 31.79 | 32.85 | 431,275 | +1.52(+4.85%) |
Jul 06, 2022 | 31.68 | 32.11 | 30.69 | 31.34 | 402,553 | -0.47(-1.47%) |
Jul 05, 2022 | 30.29 | 31.82 | 29.61 | 31.80 | 350,634 | +0.46(+1.46%) |
Jul 01, 2022 | 30.46 | 31.42 | 30.04 | 31.35 | 390,443 | +0.68(+2.23%) |
Jun 30, 2022 | 30.12 | 31.23 | 29.61 | 30.66 | 399,837 | -0.42(-1.34%) |
Jun 29, 2022 | 31.76 | 31.80 | 30.46 | 31.08 | 373,198 | -0.67(-2.13%) |
Jun 28, 2022 | 33.36 | 33.80 | 31.68 | 31.75 | 304,991 | -1.24(-3.76%) |
Jun 27, 2022 | 32.89 | 33.40 | 32.38 | 32.99 | 481,610 | +0.26(+0.79%) |
Jun 24, 2022 | 31.29 | 32.74 | 31.18 | 32.74 | 688,164 | +1.93(+6.25%) |
Jun 23, 2022 | 30.24 | 30.92 | 29.63 | 30.81 | 795,360 | +0.70(+2.34%) |
Jun 22, 2022 | 29.40 | 30.58 | 29.21 | 30.11 | 809,628 | -0.12(-0.39%) |
Jun 21, 2022 | 30.15 | 30.88 | 29.74 | 30.22 | 859,067 | +1.02(+3.50%) |
Jun 17, 2022 | 28.89 | 29.95 | 28.64 | 29.20 | 644,451 | +0.50(+1.73%) |
Jun 16, 2022 | 30.14 | 30.32 | 28.31 | 28.71 | 1,376,307 | -2.93(-9.26%) |
Jun 15, 2022 | 31.38 | 32.44 | 30.49 | 31.63 | 1,266,896 | +0.84(+2.74%) |
Jun 14, 2022 | 31.24 | 31.42 | 30.16 | 30.79 | 1,271,336 | -0.26(-0.83%) |
Jun 13, 2022 | 32.39 | 32.86 | 30.72 | 31.05 | 1,009,707 | -3.26(-9.49%) |
Jun 10, 2022 | 35.05 | 35.42 | 33.92 | 34.30 | 879,025 | -1.98(-5.44%) |
Jun 09, 2022 | 37.41 | 37.65 | 36.23 | 36.28 | 741,982 | -1.58(-4.17%) |
Jun 08, 2022 | 38.66 | 38.90 | 37.47 | 37.86 | 619,717 | -1.17(-3.00%) |
Jun 07, 2022 | 37.17 | 39.04 | 37.06 | 39.03 | 380,777 | +1.20(+3.17%) |
Jun 06, 2022 | 38.35 | 38.38 | 37.40 | 37.83 | 669,993 | +0.29(+0.77%) |
Jun 03, 2022 | 37.56 | 37.84 | 36.98 | 37.54 | 527,204 | -0.61(-1.59%) |
Jun 02, 2022 | 36.54 | 38.16 | 36.38 | 38.15 | 618,091 | +1.71(+4.69%) |
Jun 01, 2022 | 37.19 | 37.47 | 35.42 | 36.44 | 899,779 | -0.34(-0.92%) |
May 31, 2022 | 37.47 | 37.63 | 36.35 | 36.78 | 1,005,911 | -0.99(-2.63%) |
May 27, 2022 | 36.25 | 37.77 | 36.12 | 37.77 | 835,911 | +1.94(+5.40%) |
May 26, 2022 | 34.71 | 36.24 | 34.67 | 35.83 | 1,683,414 | +1.47(+4.28%) |
May 25, 2022 | 32.83 | 34.69 | 32.83 | 34.36 | 611,052 | +1.26(+3.81%) |
May 24, 2022 | 33.51 | 33.58 | 31.93 | 33.10 | 772,718 | -1.01(-2.97%) |
May 23, 2022 | 34.02 | 34.40 | 33.10 | 34.12 | 758,080 | +0.74(+2.23%) |
May 20, 2022 | 34.28 | 34.41 | 31.72 | 33.37 | 783,006 | -0.17(-0.50%) |
May 19, 2022 | 32.87 | 34.36 | 32.87 | 33.54 | 481,421 | +0.13(+0.39%) |
May 18, 2022 | 35.05 | 35.40 | 32.97 | 33.41 | 950,760 | -2.57(-7.14%) |
May 17, 2022 | 35.08 | 35.99 | 34.54 | 35.98 | 537,233 | +2.12(+6.27%) |
May 16, 2022 | 33.96 | 34.69 | 33.49 | 33.86 | 1,132,876 | -0.35(-1.02%) |
May 13, 2022 | 33.06 | 34.67 | 33.06 | 34.20 | 799,551 | +2.01(+6.26%) |
May 12, 2022 | 31.10 | 32.80 | 30.83 | 32.19 | 600,820 | +0.77(+2.46%) |
May 11, 2022 | 33.09 | 34.28 | 31.32 | 31.42 | 916,531 | -1.65(-4.98%) |
May 10, 2022 | 34.08 | 34.54 | 31.66 | 33.06 | 872,904 | -0.01(-0.03%) |
May 09, 2022 | 35.03 | 35.30 | 32.77 | 33.07 | 749,391 | -3.02(-8.36%) |
May 06, 2022 | 37.00 | 37.25 | 35.31 | 36.09 | 471,478 | -1.27(-3.40%) |
May 05, 2022 | 39.80 | 39.80 | 36.41 | 37.36 | 494,280 | -3.29(-8.08%) |
May 04, 2022 | 38.81 | 40.80 | 37.44 | 40.65 | 546,261 | +2.03(+5.27%) |
May 03, 2022 | 37.90 | 38.97 | 37.46 | 38.61 | 387,263 | +0.67(+1.78%) |