Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.72 | 42.31 | 40.67 | 41.27 | 252,996 | +0.61(+1.50%) |
Apr 27, 2023 | 38.92 | 40.89 | 37.98 | 40.66 | 245,005 | +3.73(+10.10%) |
Apr 26, 2023 | 37.05 | 37.43 | 36.57 | 36.93 | 190,343 | -0.76(-2.01%) |
Apr 25, 2023 | 37.54 | 38.08 | 37.42 | 37.69 | 131,730 | -0.22(-0.57%) |
Apr 24, 2023 | 39.29 | 39.29 | 37.67 | 37.90 | 164,785 | -1.69(-4.27%) |
Apr 21, 2023 | 39.97 | 39.97 | 39.19 | 39.59 | 126,116 | -0.06(-0.15%) |
Apr 20, 2023 | 39.65 | 39.72 | 39.26 | 39.65 | 137,515 | -0.20(-0.49%) |
Apr 19, 2023 | 39.65 | 39.88 | 39.30 | 39.85 | 152,211 | -0.08(-0.20%) |
Apr 18, 2023 | 39.82 | 40.17 | 39.44 | 39.93 | 192,372 | +0.17(+0.42%) |
Apr 17, 2023 | 39.52 | 40.00 | 39.27 | 39.76 | 138,021 | +0.18(+0.45%) |
Apr 14, 2023 | 39.97 | 40.61 | 39.18 | 39.58 | 187,324 | -0.52(-1.30%) |
Apr 13, 2023 | 39.65 | 40.13 | 39.25 | 40.10 | 153,400 | +0.36(+0.91%) |
Apr 12, 2023 | 39.47 | 39.77 | 38.98 | 39.74 | 143,596 | +0.60(+1.53%) |
Apr 11, 2023 | 39.11 | 39.56 | 39.03 | 39.14 | 129,398 | +0.29(+0.76%) |
Apr 10, 2023 | 38.07 | 39.04 | 38.07 | 38.85 | 184,079 | +0.62(+1.62%) |
Apr 06, 2023 | 38.52 | 38.52 | 38.03 | 38.23 | 106,477 | -0.19(-0.49%) |
Apr 05, 2023 | 38.29 | 38.63 | 37.96 | 38.42 | 139,426 | -0.20(-0.51%) |
Apr 04, 2023 | 39.99 | 39.99 | 38.23 | 38.61 | 202,807 | -1.33(-3.32%) |
Apr 03, 2023 | 39.45 | 40.12 | 39.19 | 39.94 | 167,082 | +0.38(+0.97%) |
Mar 31, 2023 | 39.56 | 39.78 | 39.17 | 39.55 | 333,389 | +0.33(+0.85%) |
Mar 30, 2023 | 39.40 | 39.59 | 38.92 | 39.22 | 95,919 | +0.05(+0.13%) |
Mar 29, 2023 | 39.21 | 39.27 | 38.85 | 39.17 | 170,604 | +0.35(+0.91%) |
Mar 28, 2023 | 37.98 | 38.84 | 37.98 | 38.82 | 158,125 | +0.64(+1.67%) |
Mar 27, 2023 | 38.24 | 38.44 | 38.03 | 38.18 | 122,619 | +0.53(+1.41%) |
Mar 24, 2023 | 36.93 | 37.73 | 36.66 | 37.65 | 167,045 | +0.32(+0.87%) |
Mar 23, 2023 | 37.60 | 37.94 | 36.88 | 37.33 | 170,609 | -0.18(-0.47%) |
Mar 22, 2023 | 37.99 | 38.44 | 37.45 | 37.50 | 218,011 | -0.42(-1.11%) |
Mar 21, 2023 | 38.04 | 38.54 | 37.74 | 37.92 | 208,438 | +0.66(+1.77%) |
Mar 20, 2023 | 37.63 | 37.97 | 37.17 | 37.27 | 218,295 | +0.16(+0.42%) |
Mar 17, 2023 | 37.32 | 37.32 | 36.59 | 37.11 | 1,006,189 | -0.47(-1.25%) |
Mar 16, 2023 | 36.63 | 37.89 | 36.26 | 37.58 | 231,241 | +0.34(+0.92%) |
Mar 15, 2023 | 36.99 | 37.52 | 36.43 | 37.24 | 335,444 | -0.91(-2.39%) |
Mar 14, 2023 | 38.62 | 38.75 | 37.46 | 38.15 | 351,791 | +0.78(+2.08%) |
Mar 13, 2023 | 37.28 | 37.54 | 36.92 | 37.37 | 277,086 | -0.57(-1.50%) |
Mar 10, 2023 | 39.33 | 39.37 | 37.76 | 37.94 | 324,728 | -1.51(-3.83%) |
Mar 09, 2023 | 40.33 | 40.55 | 39.46 | 39.46 | 245,496 | -0.67(-1.66%) |
Mar 08, 2023 | 40.07 | 40.26 | 39.71 | 40.12 | 259,717 | +0.28(+0.69%) |
Mar 07, 2023 | 39.91 | 40.43 | 39.58 | 39.85 | 563,566 | +0.06(+0.15%) |
Mar 06, 2023 | 41.78 | 41.81 | 39.45 | 39.79 | 365,491 | -1.98(-4.75%) |
Mar 03, 2023 | 42.03 | 42.13 | 41.50 | 41.77 | 292,129 | +0.18(+0.42%) |
Mar 02, 2023 | 41.36 | 41.87 | 41.04 | 41.60 | 243,788 | -0.04(-0.09%) |
Mar 01, 2023 | 41.23 | 41.83 | 41.22 | 41.64 | 159,520 | +0.26(+0.62%) |
Feb 28, 2023 | 41.72 | 42.00 | 41.38 | 41.38 | 268,542 | -0.32(-0.78%) |
Feb 27, 2023 | 42.31 | 42.32 | 41.64 | 41.70 | 165,864 | -0.15(-0.35%) |
Feb 24, 2023 | 41.56 | 41.85 | 41.25 | 41.85 | 177,609 | -0.37(-0.88%) |
Feb 23, 2023 | 42.34 | 42.65 | 41.88 | 42.23 | 170,741 | +0.09(+0.21%) |
Feb 22, 2023 | 41.60 | 42.65 | 41.60 | 42.14 | 357,928 | +0.66(+1.59%) |
Feb 21, 2023 | 41.99 | 42.18 | 41.47 | 41.48 | 230,045 | -1.05(-2.46%) |
Feb 17, 2023 | 46.33 | 46.33 | 42.12 | 42.53 | 364,232 | -0.20(-0.46%) |
Feb 16, 2023 | 42.86 | 43.11 | 42.53 | 42.72 | 273,425 | -0.62(-1.42%) |
Feb 15, 2023 | 43.05 | 43.72 | 43.04 | 43.34 | 205,959 | -0.15(-0.34%) |
Feb 14, 2023 | 43.57 | 44.40 | 43.16 | 43.48 | 218,294 | -0.43(-0.98%) |
Feb 13, 2023 | 43.67 | 44.15 | 43.48 | 43.92 | 264,312 | +0.37(+0.85%) |
Feb 10, 2023 | 44.01 | 44.26 | 43.48 | 43.54 | 179,748 | -0.42(-0.96%) |
Feb 09, 2023 | 44.93 | 45.10 | 43.95 | 43.96 | 153,471 | -0.68(-1.51%) |
Feb 08, 2023 | 44.50 | 44.87 | 44.28 | 44.64 | 165,947 | -0.32(-0.72%) |
Feb 07, 2023 | 44.42 | 45.35 | 44.42 | 44.96 | 161,408 | +0.20(+0.44%) |
Feb 06, 2023 | 44.71 | 44.95 | 44.12 | 44.77 | 140,952 | -0.12(-0.26%) |
Feb 03, 2023 | 44.42 | 45.05 | 44.35 | 44.88 | 270,884 | +0.22(+0.48%) |
Feb 02, 2023 | 44.43 | 45.29 | 44.31 | 44.67 | 188,587 | +0.34(+0.77%) |
Feb 01, 2023 | 43.13 | 44.65 | 43.02 | 44.33 | 233,626 | +1.03(+2.37%) |
Jan 31, 2023 | 42.71 | 43.61 | 42.71 | 43.30 | 239,767 | +0.76(+1.79%) |
Jan 30, 2023 | 42.33 | 42.96 | 42.15 | 42.54 | 110,767 | -0.13(-0.30%) |
Jan 27, 2023 | 42.63 | 43.15 | 42.47 | 42.66 | 169,378 | -0.11(-0.25%) |
Jan 26, 2023 | 42.89 | 42.89 | 42.19 | 42.77 | 137,470 | +0.28(+0.67%) |
Jan 25, 2023 | 42.50 | 42.84 | 42.12 | 42.49 | 113,952 | -0.19(-0.44%) |
Jan 24, 2023 | 41.97 | 42.94 | 41.70 | 42.67 | 102,783 | +0.66(+1.56%) |
Jan 23, 2023 | 42.30 | 42.38 | 41.59 | 42.02 | 160,524 | -0.18(-0.42%) |
Jan 20, 2023 | 41.48 | 42.32 | 41.00 | 42.19 | 176,433 | +1.02(+2.47%) |
Jan 19, 2023 | 41.66 | 41.74 | 41.01 | 41.18 | 142,053 | -0.82(-1.96%) |
Jan 18, 2023 | 42.72 | 42.93 | 41.99 | 42.00 | 118,220 | -0.70(-1.65%) |
Jan 17, 2023 | 42.98 | 43.12 | 42.59 | 42.70 | 102,982 | -0.23(-0.55%) |
Jan 13, 2023 | 42.49 | 43.38 | 42.49 | 42.94 | 137,627 | +0.10(+0.23%) |
Jan 12, 2023 | 42.61 | 42.87 | 42.00 | 42.84 | 183,442 | +0.50(+1.18%) |
Jan 11, 2023 | 42.56 | 43.02 | 42.11 | 42.34 | 134,184 | -0.18(-0.41%) |
Jan 10, 2023 | 41.53 | 42.54 | 41.53 | 42.52 | 189,161 | +0.75(+1.80%) |
Jan 09, 2023 | 42.50 | 42.58 | 41.75 | 41.76 | 193,037 | -0.36(-0.86%) |
Jan 06, 2023 | 41.34 | 42.14 | 41.16 | 42.12 | 129,513 | +1.34(+3.29%) |
Jan 05, 2023 | 40.50 | 40.79 | 39.95 | 40.78 | 162,715 | +0.27(+0.68%) |
Jan 04, 2023 | 40.74 | 41.16 | 40.20 | 40.51 | 208,888 | +0.21(+0.51%) |
Jan 03, 2023 | 40.34 | 40.77 | 39.91 | 40.31 | 154,241 | +0.34(+0.86%) |
Dec 30, 2022 | 39.74 | 40.11 | 39.43 | 39.96 | 107,782 | -0.03(-0.07%) |
Dec 29, 2022 | 39.33 | 40.11 | 39.06 | 39.99 | 134,083 | +0.96(+2.46%) |
Dec 28, 2022 | 39.54 | 39.84 | 39.01 | 39.03 | 126,028 | -0.42(-1.07%) |
Dec 27, 2022 | 39.22 | 39.73 | 38.73 | 39.45 | 88,632 | +0.39(+1.00%) |
Dec 23, 2022 | 38.58 | 39.33 | 38.58 | 39.06 | 75,611 | +0.37(+0.96%) |
Dec 22, 2022 | 38.73 | 38.91 | 38.15 | 38.69 | 138,600 | -0.43(-1.10%) |
Dec 21, 2022 | 38.68 | 39.26 | 38.56 | 39.12 | 132,059 | +0.82(+2.15%) |
Dec 20, 2022 | 38.05 | 38.67 | 37.97 | 38.30 | 131,188 | +0.14(+0.36%) |
Dec 19, 2022 | 38.57 | 39.27 | 37.85 | 38.16 | 200,591 | -0.50(-1.29%) |
Dec 16, 2022 | 38.14 | 38.97 | 38.03 | 38.66 | 647,578 | +0.04(+0.10%) |
Dec 15, 2022 | 39.98 | 40.29 | 38.46 | 38.62 | 233,610 | -1.77(-4.38%) |
Dec 14, 2022 | 40.70 | 41.32 | 40.12 | 40.39 | 260,780 | -0.22(-0.53%) |
Dec 13, 2022 | 41.30 | 41.47 | 40.09 | 40.61 | 313,196 | +0.64(+1.59%) |
Dec 12, 2022 | 39.01 | 40.00 | 38.63 | 39.97 | 229,818 | +0.92(+2.35%) |
Dec 09, 2022 | 39.32 | 39.92 | 39.03 | 39.05 | 217,132 | -0.43(-1.09%) |
Dec 08, 2022 | 39.86 | 40.89 | 39.32 | 39.48 | 236,358 | -0.16(-0.39%) |
Dec 07, 2022 | 39.27 | 39.90 | 39.05 | 39.64 | 137,903 | +0.37(+0.95%) |
Dec 06, 2022 | 40.52 | 40.60 | 39.07 | 39.27 | 387,376 | -1.27(-3.14%) |
Dec 05, 2022 | 41.73 | 41.73 | 40.38 | 40.54 | 273,005 | -1.38(-3.29%) |
Dec 02, 2022 | 40.60 | 42.18 | 40.56 | 41.92 | 174,174 | +0.67(+1.61%) |
Dec 01, 2022 | 41.85 | 41.98 | 40.99 | 41.25 | 231,392 | -0.41(-0.99%) |
Nov 30, 2022 | 40.73 | 41.71 | 39.96 | 41.66 | 353,436 | +0.88(+2.16%) |
Nov 29, 2022 | 39.80 | 40.79 | 38.96 | 40.78 | 284,220 | +1.66(+4.25%) |
Nov 28, 2022 | 39.37 | 39.67 | 38.86 | 39.12 | 298,551 | -0.44(-1.11%) |
Nov 25, 2022 | 39.33 | 39.86 | 39.01 | 39.56 | 76,942 | +0.29(+0.75%) |
Nov 23, 2022 | 38.75 | 39.49 | 38.75 | 39.27 | 144,526 | +0.51(+1.31%) |
Nov 22, 2022 | 38.40 | 38.76 | 38.18 | 38.76 | 171,714 | +0.48(+1.25%) |
Nov 21, 2022 | 38.11 | 38.28 | 37.76 | 38.28 | 121,993 | +0.06(+0.15%) |
Nov 18, 2022 | 38.62 | 38.87 | 38.10 | 38.22 | 170,555 | +0.25(+0.67%) |
Nov 17, 2022 | 37.38 | 37.98 | 37.01 | 37.97 | 112,583 | -0.09(-0.23%) |
Nov 16, 2022 | 38.27 | 38.33 | 37.74 | 38.06 | 159,687 | -0.37(-0.96%) |
Nov 15, 2022 | 38.38 | 38.87 | 37.77 | 38.43 | 158,051 | +0.47(+1.23%) |
Nov 14, 2022 | 37.89 | 38.24 | 37.65 | 37.96 | 166,174 | +0.07(+0.18%) |
Nov 11, 2022 | 38.15 | 38.69 | 37.82 | 37.89 | 187,973 | -0.36(-0.94%) |
Nov 10, 2022 | 38.09 | 38.43 | 37.45 | 38.25 | 282,780 | +1.51(+4.11%) |
Nov 09, 2022 | 36.73 | 37.26 | 36.33 | 36.74 | 223,079 | -0.17(-0.45%) |
Nov 08, 2022 | 36.94 | 37.65 | 36.17 | 36.91 | 397,233 | -0.07(-0.18%) |
Nov 07, 2022 | 36.57 | 37.33 | 36.34 | 36.97 | 248,790 | +0.62(+1.72%) |
Nov 04, 2022 | 36.39 | 36.74 | 35.63 | 36.35 | 177,803 | +0.32(+0.89%) |
Nov 03, 2022 | 33.74 | 36.23 | 33.54 | 36.03 | 491,790 | +1.99(+5.84%) |
Nov 02, 2022 | 35.20 | 35.60 | 33.93 | 34.04 | 284,496 | -1.36(-3.85%) |
Nov 01, 2022 | 34.86 | 35.69 | 34.31 | 35.41 | 305,810 | +0.95(+2.74%) |
Oct 31, 2022 | 32.78 | 34.70 | 32.61 | 34.46 | 273,513 | +1.33(+4.03%) |
Oct 28, 2022 | 35.90 | 35.90 | 32.69 | 33.13 | 267,515 | -1.19(-3.46%) |
Oct 27, 2022 | 34.28 | 34.80 | 34.05 | 34.31 | 202,928 | +0.43(+1.27%) |
Oct 26, 2022 | 34.15 | 34.62 | 33.71 | 33.89 | 240,349 | -0.06(-0.17%) |
Oct 25, 2022 | 32.55 | 34.08 | 32.29 | 33.94 | 224,573 | +1.44(+4.44%) |
Oct 24, 2022 | 32.26 | 32.56 | 31.88 | 32.50 | 192,556 | +0.31(+0.97%) |
Oct 21, 2022 | 31.65 | 32.29 | 31.15 | 32.19 | 188,604 | +0.76(+2.42%) |
Oct 20, 2022 | 31.96 | 32.41 | 31.28 | 31.43 | 191,350 | -0.63(-1.97%) |
Oct 19, 2022 | 32.13 | 32.58 | 31.77 | 32.06 | 274,979 | -0.32(-0.99%) |
Oct 18, 2022 | 32.55 | 32.89 | 31.99 | 32.39 | 204,721 | +0.57(+1.81%) |
Oct 17, 2022 | 31.17 | 31.82 | 30.95 | 31.81 | 254,623 | +1.32(+4.35%) |
Oct 14, 2022 | 30.96 | 31.09 | 30.16 | 30.49 | 198,792 | -0.30(-0.98%) |
Oct 13, 2022 | 29.84 | 31.09 | 29.53 | 30.79 | 250,910 | +0.31(+1.02%) |
Oct 12, 2022 | 31.25 | 31.25 | 30.21 | 30.48 | 369,876 | -1.25(-3.93%) |
Oct 11, 2022 | 30.92 | 32.39 | 30.92 | 31.72 | 305,865 | +0.49(+1.56%) |
Oct 10, 2022 | 30.96 | 31.58 | 30.85 | 31.24 | 199,532 | +0.58(+1.91%) |
Oct 07, 2022 | 30.72 | 30.78 | 30.24 | 30.65 | 245,453 | -0.41(-1.32%) |
Oct 06, 2022 | 30.87 | 31.25 | 30.64 | 31.06 | 223,376 | +0.09(+0.28%) |
Oct 05, 2022 | 30.42 | 30.97 | 30.42 | 30.97 | 218,915 | -0.03(-0.09%) |
Oct 04, 2022 | 29.99 | 31.00 | 29.92 | 31.00 | 293,623 | +1.48(+5.02%) |
Oct 03, 2022 | 28.43 | 29.96 | 28.09 | 29.52 | 453,623 | +1.38(+4.92%) |
Sep 30, 2022 | 28.74 | 29.37 | 27.97 | 28.14 | 776,923 | +0.11(+0.38%) |
Sep 29, 2022 | 27.80 | 28.10 | 27.21 | 28.03 | 284,830 | -0.13(-0.45%) |
Sep 28, 2022 | 27.98 | 28.33 | 27.64 | 28.16 | 224,717 | +0.38(+1.37%) |
Sep 27, 2022 | 27.70 | 28.03 | 27.22 | 27.78 | 223,628 | +0.32(+1.17%) |
Sep 26, 2022 | 27.58 | 27.95 | 27.24 | 27.46 | 206,663 | -0.20(-0.74%) |
Sep 23, 2022 | 28.41 | 28.45 | 27.40 | 27.66 | 198,387 | -1.09(-3.80%) |
Sep 22, 2022 | 29.35 | 29.42 | 28.64 | 28.75 | 222,565 | -0.72(-2.45%) |
Sep 21, 2022 | 30.05 | 30.41 | 29.42 | 29.47 | 182,004 | -0.42(-1.40%) |
Sep 20, 2022 | 30.00 | 30.24 | 29.75 | 29.89 | 180,349 | -0.47(-1.54%) |
Sep 19, 2022 | 29.36 | 30.46 | 29.36 | 30.36 | 184,972 | +0.56(+1.86%) |
Sep 16, 2022 | 30.29 | 30.52 | 29.57 | 29.80 | 1,258,289 | -0.95(-3.10%) |
Sep 15, 2022 | 31.23 | 31.54 | 30.69 | 30.76 | 230,722 | -0.66(-2.11%) |
Sep 14, 2022 | 30.92 | 31.44 | 30.66 | 31.42 | 276,117 | +0.57(+1.86%) |
Sep 13, 2022 | 31.60 | 31.72 | 30.73 | 30.85 | 234,868 | -1.62(-4.98%) |
Sep 12, 2022 | 32.09 | 32.52 | 31.96 | 32.46 | 201,527 | +0.67(+2.11%) |
Sep 09, 2022 | 31.47 | 31.96 | 31.40 | 31.79 | 161,923 | +0.69(+2.22%) |
Sep 08, 2022 | 30.52 | 31.28 | 30.33 | 31.10 | 197,122 | +0.29(+0.95%) |
Sep 07, 2022 | 30.02 | 30.85 | 29.94 | 30.81 | 192,290 | +0.75(+2.50%) |
Sep 06, 2022 | 29.92 | 30.32 | 29.72 | 30.06 | 344,960 | +0.46(+1.55%) |
Sep 02, 2022 | 30.59 | 30.59 | 29.31 | 29.60 | 180,308 | -0.56(-1.84%) |
Sep 01, 2022 | 30.20 | 30.27 | 29.75 | 30.15 | 176,805 | -0.10(-0.32%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.17 | 30.25 | 198,762 | -0.84(-2.70%) |
Aug 30, 2022 | 31.15 | 31.35 | 30.74 | 31.09 | 260,948 | -0.14(-0.44%) |
Aug 29, 2022 | 31.34 | 31.83 | 31.11 | 31.23 | 104,853 | -0.41(-1.29%) |
Aug 26, 2022 | 33.13 | 33.13 | 31.56 | 31.64 | 151,554 | -1.41(-4.27%) |
Aug 25, 2022 | 32.39 | 33.14 | 32.24 | 33.05 | 119,668 | +0.93(+2.88%) |
Aug 24, 2022 | 31.89 | 32.20 | 31.72 | 32.12 | 116,239 | +0.34(+1.07%) |
Aug 23, 2022 | 31.68 | 32.22 | 31.67 | 31.78 | 108,656 | -0.13(-0.39%) |
Aug 22, 2022 | 32.60 | 32.60 | 31.85 | 31.91 | 135,942 | -1.22(-3.69%) |
Aug 19, 2022 | 34.01 | 34.06 | 33.02 | 33.13 | 125,554 | -1.06(-3.09%) |
Aug 18, 2022 | 33.91 | 34.26 | 33.90 | 34.19 | 95,133 | +0.23(+0.69%) |
Aug 17, 2022 | 34.01 | 34.26 | 33.58 | 33.95 | 119,688 | -0.49(-1.44%) |
Aug 16, 2022 | 34.00 | 34.49 | 33.76 | 34.45 | 144,840 | +0.38(+1.11%) |
Aug 15, 2022 | 33.66 | 34.39 | 33.66 | 34.07 | 167,369 | +0.07(+0.20%) |
Aug 12, 2022 | 33.81 | 34.05 | 33.46 | 34.00 | 151,881 | +0.35(+1.04%) |
Aug 11, 2022 | 33.79 | 34.21 | 33.49 | 33.65 | 189,264 | +0.23(+0.70%) |
Aug 10, 2022 | 32.94 | 33.64 | 32.85 | 33.42 | 201,670 | +1.12(+3.48%) |
Aug 09, 2022 | 32.61 | 32.61 | 32.03 | 32.30 | 142,023 | -0.24(-0.74%) |
Aug 08, 2022 | 32.97 | 33.29 | 32.32 | 32.54 | 176,534 | -0.21(-0.65%) |
Aug 05, 2022 | 32.55 | 32.90 | 32.39 | 32.75 | 150,080 | +0.02(+0.06%) |
Aug 04, 2022 | 32.95 | 33.22 | 32.59 | 32.73 | 232,366 | -0.13(-0.38%) |
Aug 03, 2022 | 32.58 | 32.98 | 31.97 | 32.86 | 179,403 | +0.39(+1.19%) |
Aug 02, 2022 | 32.62 | 32.94 | 31.95 | 32.47 | 238,861 | -0.46(-1.38%) |
Aug 01, 2022 | 32.27 | 33.39 | 31.98 | 32.93 | 267,160 | +0.14(+0.41%) |
Jul 29, 2022 | 30.61 | 32.88 | 28.70 | 32.79 | 595,863 | -0.84(-2.51%) |
Jul 28, 2022 | 32.82 | 33.92 | 32.67 | 33.63 | 262,603 | +0.93(+2.85%) |
Jul 27, 2022 | 31.95 | 32.94 | 31.95 | 32.70 | 136,967 | +0.70(+2.18%) |
Jul 26, 2022 | 31.93 | 32.27 | 31.77 | 32.00 | 103,698 | +0.11(+0.33%) |
Jul 25, 2022 | 31.74 | 32.04 | 31.44 | 31.90 | 158,592 | +0.33(+1.04%) |
Jul 22, 2022 | 31.70 | 31.90 | 31.22 | 31.57 | 129,608 | -0.01(-0.03%) |
Jul 21, 2022 | 31.22 | 31.66 | 30.76 | 31.58 | 180,811 | -0.04(-0.12%) |
Jul 20, 2022 | 31.24 | 31.78 | 31.10 | 31.62 | 173,405 | +0.38(+1.21%) |
Jul 19, 2022 | 30.07 | 31.29 | 30.07 | 31.24 | 170,354 | +1.28(+4.27%) |
Jul 18, 2022 | 30.39 | 30.53 | 29.79 | 29.96 | 126,142 | -0.01(-0.03%) |
Jul 15, 2022 | 30.01 | 30.27 | 29.37 | 29.97 | 134,285 | +0.57(+1.95%) |
Jul 14, 2022 | 29.18 | 29.50 | 28.85 | 29.40 | 130,848 | -0.27(-0.92%) |
Jul 13, 2022 | 29.50 | 29.87 | 29.21 | 29.67 | 129,799 | -0.21(-0.71%) |
Jul 12, 2022 | 29.51 | 30.24 | 29.37 | 29.88 | 152,299 | +0.36(+1.22%) |
Jul 11, 2022 | 29.61 | 29.69 | 29.13 | 29.52 | 154,985 | -0.29(-0.98%) |
Jul 08, 2022 | 29.82 | 29.93 | 29.13 | 29.81 | 201,699 | -0.11(-0.36%) |
Jul 07, 2022 | 30.00 | 30.23 | 29.50 | 29.92 | 172,085 | +0.31(+1.05%) |
Jul 06, 2022 | 29.98 | 30.21 | 28.97 | 29.61 | 141,832 | -0.56(-1.86%) |
Jul 05, 2022 | 29.99 | 30.42 | 29.09 | 30.17 | 240,151 | -0.42(-1.36%) |
Jul 01, 2022 | 30.18 | 30.79 | 29.87 | 30.59 | 182,505 | +0.40(+1.32%) |
Jun 30, 2022 | 29.54 | 30.24 | 29.30 | 30.19 | 271,011 | +0.26(+0.87%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.61 | 29.93 | 154,668 | -0.38(-1.25%) |
Jun 28, 2022 | 31.27 | 31.53 | 30.27 | 30.31 | 159,983 | -0.70(-2.25%) |
Jun 27, 2022 | 31.14 | 31.47 | 30.71 | 31.01 | 191,201 | +0.18(+0.60%) |
Jun 24, 2022 | 30.79 | 31.61 | 30.73 | 30.82 | 650,796 | +0.35(+1.15%) |
Jun 23, 2022 | 30.63 | 30.82 | 30.10 | 30.47 | 121,139 | -0.32(-1.04%) |
Jun 22, 2022 | 30.70 | 31.15 | 30.65 | 30.79 | 155,856 | -0.38(-1.21%) |
Jun 21, 2022 | 30.93 | 31.49 | 30.39 | 31.17 | 168,348 | +0.48(+1.55%) |
Jun 17, 2022 | 30.50 | 30.88 | 30.01 | 30.70 | 412,337 | +0.39(+1.28%) |
Jun 16, 2022 | 31.46 | 31.46 | 30.07 | 30.31 | 236,506 | -2.02(-6.24%) |
Jun 15, 2022 | 32.54 | 32.78 | 31.90 | 32.32 | 156,309 | +0.25(+0.79%) |
Jun 14, 2022 | 31.97 | 32.23 | 31.40 | 32.07 | 316,353 | +0.18(+0.58%) |
Jun 13, 2022 | 32.89 | 32.98 | 31.67 | 31.89 | 229,013 | -1.98(-5.84%) |
Jun 10, 2022 | 34.41 | 34.62 | 33.60 | 33.87 | 97,548 | -1.14(-3.27%) |
Jun 09, 2022 | 34.99 | 35.62 | 34.76 | 35.01 | 131,427 | -0.16(-0.44%) |
Jun 08, 2022 | 35.79 | 35.79 | 34.94 | 35.17 | 174,310 | -0.92(-2.55%) |
Jun 07, 2022 | 35.60 | 36.12 | 35.43 | 36.09 | 160,451 | -0.03(-0.08%) |
Jun 06, 2022 | 35.85 | 36.17 | 35.39 | 36.12 | 192,012 | +0.56(+1.58%) |
Jun 03, 2022 | 35.21 | 35.61 | 35.06 | 35.55 | 141,336 | +0.09(+0.25%) |
Jun 02, 2022 | 35.30 | 35.53 | 35.06 | 35.47 | 135,379 | +0.52(+1.50%) |
Jun 01, 2022 | 35.22 | 35.28 | 34.51 | 34.94 | 266,251 | +0.01(+0.03%) |
May 31, 2022 | 34.37 | 35.15 | 34.20 | 34.93 | 438,558 | +0.23(+0.67%) |
May 27, 2022 | 34.61 | 35.00 | 34.54 | 34.70 | 123,893 | +0.24(+0.70%) |
May 26, 2022 | 34.25 | 34.57 | 34.24 | 34.46 | 133,879 | +0.62(+1.83%) |
May 25, 2022 | 33.35 | 34.01 | 33.28 | 33.84 | 314,487 | +0.38(+1.13%) |
May 24, 2022 | 33.08 | 33.61 | 32.61 | 33.46 | 244,273 | +0.11(+0.32%) |
May 23, 2022 | 33.18 | 33.73 | 32.88 | 33.35 | 193,726 | +0.93(+2.86%) |
May 20, 2022 | 33.28 | 33.58 | 31.79 | 32.43 | 554,389 | -0.38(-1.15%) |
May 19, 2022 | 32.32 | 33.12 | 31.22 | 32.80 | 792,381 | +0.08(+0.24%) |
May 18, 2022 | 33.23 | 33.94 | 32.63 | 32.73 | 919,624 | -0.80(-2.39%) |
May 17, 2022 | 33.08 | 33.55 | 33.00 | 33.53 | 405,137 | +1.18(+3.64%) |
May 16, 2022 | 32.15 | 32.63 | 31.49 | 32.35 | 288,802 | -0.14(-0.42%) |
May 13, 2022 | 31.82 | 33.21 | 31.71 | 32.48 | 421,338 | +0.84(+2.65%) |
May 12, 2022 | 29.99 | 31.67 | 29.99 | 31.64 | 364,632 | +1.45(+4.79%) |
May 11, 2022 | 31.39 | 31.58 | 30.05 | 30.20 | 409,757 | -0.92(-2.95%) |
May 10, 2022 | 32.20 | 32.20 | 30.75 | 31.11 | 245,356 | -0.69(-2.15%) |
May 09, 2022 | 31.27 | 32.20 | 31.22 | 31.80 | 298,061 | +0.21(+0.67%) |
May 06, 2022 | 32.23 | 32.23 | 31.19 | 31.59 | 238,093 | -0.60(-1.86%) |
May 05, 2022 | 32.89 | 32.93 | 31.79 | 32.18 | 222,752 | -1.14(-3.42%) |
May 04, 2022 | 32.39 | 33.39 | 32.11 | 33.32 | 230,057 | +0.97(+3.01%) |
May 03, 2022 | 32.32 | 32.70 | 31.70 | 32.35 | 356,301 | +0.15(+0.48%) |