Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.14 | 39.28 | 38.14 | 39.18 | 605,469 | +1.08(+2.84%) |
Apr 27, 2023 | 37.41 | 38.18 | 37.07 | 38.10 | 507,923 | +1.08(+2.92%) |
Apr 26, 2023 | 37.59 | 37.92 | 36.93 | 37.02 | 629,790 | -0.80(-2.12%) |
Apr 25, 2023 | 37.85 | 38.21 | 37.71 | 37.82 | 632,816 | -0.01(-0.03%) |
Apr 24, 2023 | 37.77 | 37.96 | 37.45 | 37.83 | 379,096 | +0.05(+0.13%) |
Apr 21, 2023 | 37.90 | 37.93 | 37.46 | 37.78 | 586,966 | -0.06(-0.15%) |
Apr 20, 2023 | 38.19 | 38.79 | 37.58 | 37.84 | 980,392 | +0.16(+0.43%) |
Apr 19, 2023 | 37.85 | 37.96 | 37.51 | 37.68 | 791,188 | -0.39(-1.03%) |
Apr 18, 2023 | 36.89 | 38.14 | 36.81 | 38.07 | 738,997 | +1.43(+3.92%) |
Apr 17, 2023 | 36.18 | 36.66 | 36.08 | 36.63 | 434,287 | +0.41(+1.13%) |
Apr 14, 2023 | 35.84 | 36.43 | 35.84 | 36.22 | 469,191 | +0.14(+0.40%) |
Apr 13, 2023 | 36.44 | 36.44 | 35.86 | 36.08 | 404,104 | -0.26(-0.71%) |
Apr 12, 2023 | 37.15 | 37.15 | 36.18 | 36.34 | 430,028 | -0.32(-0.86%) |
Apr 11, 2023 | 36.00 | 37.03 | 35.85 | 36.65 | 491,948 | +0.95(+2.65%) |
Apr 10, 2023 | 35.51 | 36.13 | 35.08 | 35.71 | 688,229 | +0.29(+0.81%) |
Apr 06, 2023 | 36.64 | 36.64 | 35.32 | 35.42 | 697,381 | -1.20(-3.29%) |
Apr 05, 2023 | 36.57 | 36.70 | 36.37 | 36.62 | 313,660 | -0.07(-0.18%) |
Apr 04, 2023 | 37.34 | 37.40 | 36.49 | 36.69 | 328,694 | -0.72(-1.92%) |
Apr 03, 2023 | 37.17 | 37.49 | 36.93 | 37.41 | 409,963 | +0.24(+0.64%) |
Mar 31, 2023 | 36.47 | 37.19 | 36.47 | 37.17 | 561,422 | +0.77(+2.13%) |
Mar 30, 2023 | 36.88 | 36.92 | 36.29 | 36.40 | 395,118 | -0.29(-0.78%) |
Mar 29, 2023 | 36.82 | 36.88 | 36.33 | 36.68 | 382,247 | +0.22(+0.60%) |
Mar 28, 2023 | 36.24 | 36.70 | 36.14 | 36.46 | 403,279 | +0.15(+0.42%) |
Mar 27, 2023 | 36.72 | 37.13 | 36.21 | 36.31 | 457,657 | -0.30(-0.81%) |
Mar 24, 2023 | 35.83 | 36.77 | 35.28 | 36.61 | 642,228 | +0.64(+1.78%) |
Mar 23, 2023 | 36.08 | 36.73 | 35.67 | 35.97 | 729,773 | +0.51(+1.43%) |
Mar 22, 2023 | 35.72 | 36.46 | 35.43 | 35.46 | 673,537 | -0.35(-0.99%) |
Mar 21, 2023 | 35.83 | 36.40 | 35.53 | 35.81 | 622,278 | +0.43(+1.22%) |
Mar 20, 2023 | 35.20 | 35.78 | 35.20 | 35.38 | 689,421 | +0.30(+0.84%) |
Mar 17, 2023 | 35.46 | 35.69 | 34.94 | 35.09 | 3,098,521 | -0.36(-1.03%) |
Mar 16, 2023 | 34.38 | 35.59 | 34.01 | 35.45 | 646,789 | +0.89(+2.57%) |
Mar 15, 2023 | 34.59 | 35.13 | 33.90 | 34.56 | 840,216 | -0.26(-0.74%) |
Mar 14, 2023 | 34.71 | 34.90 | 34.24 | 34.82 | 1,054,761 | +0.86(+2.53%) |
Mar 13, 2023 | 33.47 | 34.90 | 33.42 | 33.96 | 1,220,308 | +0.02(+0.06%) |
Mar 10, 2023 | 34.70 | 34.70 | 33.27 | 33.94 | 704,149 | -0.74(-2.12%) |
Mar 09, 2023 | 34.94 | 35.33 | 34.66 | 34.67 | 586,044 | -0.33(-0.96%) |
Mar 08, 2023 | 34.62 | 35.04 | 34.21 | 35.01 | 558,316 | +0.68(+1.98%) |
Mar 07, 2023 | 34.64 | 34.85 | 34.23 | 34.33 | 590,872 | -0.14(-0.42%) |
Mar 06, 2023 | 34.87 | 35.15 | 34.07 | 34.47 | 1,012,544 | -1.01(-2.86%) |
Mar 03, 2023 | 35.41 | 35.77 | 35.11 | 35.49 | 476,830 | +0.49(+1.39%) |
Mar 02, 2023 | 34.72 | 35.02 | 34.47 | 35.00 | 497,477 | -0.10(-0.27%) |
Mar 01, 2023 | 35.25 | 35.90 | 35.04 | 35.09 | 532,756 | -0.29(-0.81%) |
Feb 28, 2023 | 35.26 | 35.69 | 35.19 | 35.38 | 653,038 | -0.01(-0.03%) |
Feb 27, 2023 | 35.57 | 35.79 | 35.17 | 35.39 | 529,288 | +0.20(+0.57%) |
Feb 24, 2023 | 34.79 | 35.47 | 34.63 | 35.19 | 599,844 | -0.36(-1.02%) |
Feb 23, 2023 | 35.35 | 35.68 | 34.81 | 35.55 | 384,977 | +0.49(+1.39%) |
Feb 22, 2023 | 35.18 | 35.67 | 34.69 | 35.07 | 684,963 | +0.28(+0.80%) |
Feb 21, 2023 | 35.07 | 35.70 | 34.70 | 34.79 | 446,086 | -1.06(-2.96%) |
Feb 17, 2023 | 36.53 | 36.53 | 35.41 | 35.85 | 546,172 | -0.74(-2.01%) |
Feb 16, 2023 | 36.02 | 36.84 | 35.80 | 36.59 | 570,713 | -0.19(-0.52%) |
Feb 15, 2023 | 36.40 | 36.95 | 36.14 | 36.78 | 410,689 | -0.02(-0.05%) |
Feb 14, 2023 | 36.88 | 37.31 | 36.36 | 36.80 | 483,652 | -0.56(-1.51%) |
Feb 13, 2023 | 36.22 | 37.39 | 36.11 | 37.36 | 395,087 | +1.11(+3.06%) |
Feb 10, 2023 | 36.29 | 36.84 | 36.00 | 36.25 | 579,743 | -0.11(-0.32%) |
Feb 09, 2023 | 37.08 | 37.18 | 36.20 | 36.37 | 552,575 | -0.31(-0.83%) |
Feb 08, 2023 | 37.27 | 37.31 | 36.39 | 36.67 | 623,292 | -0.95(-2.52%) |
Feb 07, 2023 | 36.92 | 37.83 | 36.36 | 37.62 | 762,602 | +0.39(+1.05%) |
Feb 06, 2023 | 37.60 | 37.85 | 37.04 | 37.23 | 802,317 | -0.85(-2.23%) |
Feb 03, 2023 | 37.79 | 38.74 | 37.69 | 38.08 | 795,380 | -0.78(-2.02%) |
Feb 02, 2023 | 37.27 | 39.10 | 37.18 | 38.86 | 939,475 | +2.25(+6.14%) |
Feb 01, 2023 | 35.43 | 37.05 | 34.91 | 36.61 | 1,253,523 | +0.96(+2.70%) |
Jan 31, 2023 | 34.82 | 35.66 | 34.47 | 35.65 | 1,261,657 | +0.45(+1.29%) |
Jan 30, 2023 | 35.61 | 36.05 | 35.11 | 35.20 | 668,605 | -0.84(-2.33%) |
Jan 27, 2023 | 35.91 | 36.27 | 35.56 | 36.04 | 506,446 | +0.07(+0.18%) |
Jan 26, 2023 | 35.51 | 35.97 | 35.04 | 35.97 | 573,138 | +0.63(+1.79%) |
Jan 25, 2023 | 34.63 | 35.34 | 34.63 | 35.34 | 332,908 | +0.34(+0.97%) |
Jan 24, 2023 | 34.81 | 35.21 | 34.43 | 35.00 | 366,856 | +0.35(+1.01%) |
Jan 23, 2023 | 33.98 | 34.83 | 33.98 | 34.65 | 353,992 | +0.49(+1.44%) |
Jan 20, 2023 | 33.82 | 34.19 | 33.24 | 34.16 | 440,191 | +0.45(+1.34%) |
Jan 19, 2023 | 33.75 | 34.23 | 33.38 | 33.71 | 763,756 | -0.26(-0.78%) |
Jan 18, 2023 | 34.53 | 35.02 | 33.81 | 33.97 | 355,554 | -0.24(-0.69%) |
Jan 17, 2023 | 33.63 | 34.26 | 33.56 | 34.21 | 460,428 | +0.64(+1.91%) |
Jan 13, 2023 | 33.16 | 33.81 | 33.15 | 33.56 | 416,377 | -0.09(-0.25%) |
Jan 12, 2023 | 33.47 | 33.74 | 32.72 | 33.65 | 450,192 | +0.28(+0.85%) |
Jan 11, 2023 | 33.08 | 33.49 | 32.88 | 33.37 | 459,869 | +0.94(+2.91%) |
Jan 10, 2023 | 31.70 | 32.51 | 31.70 | 32.42 | 427,539 | +0.55(+1.72%) |
Jan 09, 2023 | 32.60 | 32.83 | 31.86 | 31.87 | 407,984 | -0.68(-2.09%) |
Jan 06, 2023 | 32.15 | 32.90 | 32.03 | 32.55 | 609,521 | +0.63(+1.98%) |
Jan 05, 2023 | 31.13 | 32.25 | 30.92 | 31.92 | 528,539 | +0.42(+1.32%) |
Jan 04, 2023 | 30.85 | 31.66 | 30.61 | 31.51 | 553,297 | +1.16(+3.83%) |
Jan 03, 2023 | 30.45 | 30.66 | 29.66 | 30.34 | 432,204 | +0.51(+1.71%) |
Dec 30, 2022 | 29.44 | 29.89 | 29.40 | 29.83 | 380,681 | -0.01(-0.03%) |
Dec 29, 2022 | 29.09 | 29.97 | 29.02 | 29.84 | 359,465 | +0.93(+3.20%) |
Dec 28, 2022 | 30.17 | 30.30 | 28.89 | 28.92 | 531,037 | -1.13(-3.77%) |
Dec 27, 2022 | 29.93 | 30.14 | 29.82 | 30.05 | 300,109 | +0.02(+0.06%) |
Dec 23, 2022 | 29.87 | 30.17 | 29.50 | 30.03 | 350,798 | +0.04(+0.13%) |
Dec 22, 2022 | 29.44 | 30.00 | 29.09 | 30.00 | 460,037 | +0.11(+0.38%) |
Dec 21, 2022 | 29.76 | 30.22 | 29.36 | 29.88 | 427,523 | +0.59(+2.03%) |
Dec 20, 2022 | 29.29 | 29.63 | 29.03 | 29.29 | 504,355 | -0.26(-0.89%) |
Dec 19, 2022 | 30.35 | 30.46 | 29.36 | 29.55 | 506,585 | -1.06(-3.45%) |
Dec 16, 2022 | 30.69 | 30.84 | 30.29 | 30.61 | 1,782,115 | -0.55(-1.76%) |
Dec 15, 2022 | 30.15 | 31.28 | 29.99 | 31.16 | 949,606 | +0.28(+0.92%) |
Dec 14, 2022 | 31.02 | 31.37 | 30.57 | 30.87 | 389,257 | -0.11(-0.37%) |
Dec 13, 2022 | 32.30 | 32.79 | 30.92 | 30.99 | 548,290 | +0.44(+1.45%) |
Dec 12, 2022 | 30.38 | 30.66 | 29.77 | 30.54 | 452,476 | +0.54(+1.79%) |
Dec 09, 2022 | 30.20 | 30.73 | 29.94 | 30.00 | 378,049 | -0.62(-2.03%) |
Dec 08, 2022 | 30.39 | 31.06 | 30.21 | 30.63 | 498,194 | +0.11(+0.37%) |
Dec 07, 2022 | 29.73 | 30.65 | 29.69 | 30.51 | 418,104 | +0.94(+3.19%) |
Dec 06, 2022 | 30.07 | 30.16 | 29.14 | 29.57 | 400,497 | -0.45(-1.51%) |
Dec 05, 2022 | 30.17 | 30.25 | 29.73 | 30.02 | 409,344 | -0.62(-2.03%) |
Dec 02, 2022 | 30.26 | 31.01 | 30.23 | 30.65 | 424,551 | -0.34(-1.10%) |
Dec 01, 2022 | 30.94 | 31.64 | 30.57 | 30.99 | 621,085 | +0.37(+1.20%) |
Nov 30, 2022 | 29.81 | 30.65 | 28.93 | 30.62 | 627,844 | +0.62(+2.08%) |
Nov 29, 2022 | 29.43 | 30.02 | 29.32 | 30.00 | 439,117 | +0.49(+1.66%) |
Nov 28, 2022 | 30.00 | 30.10 | 29.19 | 29.50 | 661,550 | -0.73(-2.40%) |
Nov 25, 2022 | 30.05 | 30.37 | 29.96 | 30.23 | 168,322 | -0.11(-0.37%) |
Nov 23, 2022 | 29.81 | 30.55 | 29.48 | 30.34 | 430,302 | +0.50(+1.68%) |
Nov 22, 2022 | 28.98 | 29.86 | 28.90 | 29.84 | 622,369 | +0.35(+1.18%) |
Nov 21, 2022 | 29.64 | 29.69 | 29.31 | 29.49 | 395,842 | -0.16(-0.54%) |
Nov 18, 2022 | 30.18 | 30.74 | 29.15 | 29.66 | 355,201 | -0.02(-0.06%) |
Nov 17, 2022 | 29.43 | 29.79 | 28.73 | 29.67 | 574,233 | -0.49(-1.63%) |
Nov 16, 2022 | 30.05 | 30.53 | 29.58 | 30.17 | 859,274 | -0.09(-0.28%) |
Nov 15, 2022 | 30.18 | 30.74 | 29.73 | 30.25 | 627,747 | +0.98(+3.35%) |
Nov 14, 2022 | 30.44 | 30.58 | 29.24 | 29.27 | 647,978 | -1.68(-5.43%) |
Nov 11, 2022 | 30.10 | 31.12 | 29.82 | 30.95 | 1,083,886 | +0.67(+2.21%) |
Nov 10, 2022 | 29.87 | 32.04 | 29.78 | 30.28 | 2,613,669 | +2.09(+7.40%) |
Nov 09, 2022 | 27.96 | 29.34 | 27.87 | 28.19 | 735,036 | -0.12(-0.43%) |
Nov 08, 2022 | 27.88 | 28.54 | 27.55 | 28.31 | 1,069,583 | +0.61(+2.22%) |
Nov 07, 2022 | 27.75 | 28.12 | 27.10 | 27.70 | 784,776 | +0.12(+0.44%) |
Nov 04, 2022 | 27.25 | 28.08 | 26.88 | 27.58 | 658,033 | +0.75(+2.80%) |
Nov 03, 2022 | 26.66 | 27.43 | 26.39 | 26.83 | 846,563 | -0.56(-2.03%) |
Nov 02, 2022 | 27.91 | 29.00 | 27.36 | 27.39 | 1,067,907 | -0.57(-2.03%) |
Nov 01, 2022 | 29.01 | 29.02 | 27.77 | 27.95 | 959,931 | -0.32(-1.15%) |
Oct 31, 2022 | 28.43 | 28.81 | 27.67 | 28.28 | 975,418 | -0.54(-1.87%) |
Oct 28, 2022 | 28.70 | 29.09 | 28.17 | 28.81 | 1,079,302 | -0.29(-0.99%) |
Oct 27, 2022 | 28.45 | 30.52 | 27.65 | 29.10 | 1,769,795 | +0.06(+0.22%) |
Oct 26, 2022 | 29.24 | 29.96 | 29.02 | 29.04 | 1,323,387 | -0.41(-1.39%) |
Oct 25, 2022 | 27.48 | 29.81 | 27.48 | 29.45 | 905,170 | +1.99(+7.23%) |
Oct 24, 2022 | 27.53 | 27.85 | 27.10 | 27.46 | 807,184 | +0.19(+0.71%) |
Oct 21, 2022 | 26.18 | 27.37 | 26.07 | 27.26 | 1,173,804 | +0.62(+2.33%) |
Oct 20, 2022 | 26.62 | 27.13 | 26.22 | 26.64 | 1,338,830 | +0.08(+0.31%) |
Oct 19, 2022 | 27.48 | 27.48 | 26.07 | 26.56 | 1,024,176 | -1.31(-4.70%) |
Oct 18, 2022 | 27.05 | 28.09 | 26.77 | 27.87 | 2,395,062 | +1.41(+5.33%) |
Oct 17, 2022 | 26.09 | 26.66 | 25.92 | 26.46 | 1,090,472 | +0.94(+3.67%) |
Oct 14, 2022 | 27.15 | 27.34 | 25.45 | 25.52 | 775,190 | -1.50(-5.56%) |
Oct 13, 2022 | 26.13 | 27.18 | 25.10 | 27.02 | 564,022 | +0.26(+0.97%) |
Oct 12, 2022 | 27.14 | 27.14 | 26.50 | 26.76 | 653,392 | -0.41(-1.50%) |
Oct 11, 2022 | 26.87 | 27.77 | 26.69 | 27.17 | 666,488 | +0.19(+0.69%) |
Oct 10, 2022 | 27.30 | 27.44 | 26.75 | 26.99 | 533,341 | -0.02(-0.07%) |
Oct 07, 2022 | 27.52 | 27.52 | 26.77 | 27.00 | 513,482 | -0.99(-3.55%) |
Oct 06, 2022 | 27.32 | 28.15 | 27.32 | 28.00 | 755,971 | +0.55(+2.00%) |
Oct 05, 2022 | 27.50 | 27.70 | 27.13 | 27.45 | 568,947 | -0.53(-1.89%) |
Oct 04, 2022 | 27.12 | 28.00 | 27.03 | 27.98 | 1,318,583 | +1.44(+5.42%) |
Oct 03, 2022 | 25.92 | 26.72 | 25.58 | 26.54 | 1,159,375 | +1.09(+4.27%) |
Sep 30, 2022 | 25.93 | 26.29 | 25.43 | 25.45 | 806,248 | -0.57(-2.18%) |
Sep 29, 2022 | 26.20 | 26.20 | 25.81 | 26.02 | 510,509 | -0.70(-2.61%) |
Sep 28, 2022 | 25.98 | 26.99 | 25.80 | 26.72 | 637,275 | +1.05(+4.09%) |
Sep 27, 2022 | 26.09 | 26.22 | 25.31 | 25.67 | 641,100 | -0.04(-0.14%) |
Sep 26, 2022 | 26.25 | 26.61 | 25.68 | 25.70 | 730,910 | -0.72(-2.74%) |
Sep 23, 2022 | 25.78 | 26.43 | 25.62 | 26.43 | 837,349 | +0.45(+1.71%) |
Sep 22, 2022 | 26.36 | 26.54 | 25.87 | 25.98 | 589,548 | -0.61(-2.30%) |
Sep 21, 2022 | 27.75 | 28.31 | 26.58 | 26.60 | 783,813 | -0.89(-3.24%) |
Sep 20, 2022 | 27.36 | 27.67 | 27.06 | 27.49 | 802,053 | -0.30(-1.07%) |
Sep 19, 2022 | 27.40 | 27.79 | 27.27 | 27.78 | 799,055 | +0.51(+1.87%) |
Sep 16, 2022 | 26.09 | 27.30 | 26.09 | 27.27 | 1,337,293 | +0.91(+3.45%) |
Sep 15, 2022 | 27.04 | 27.67 | 26.30 | 26.36 | 868,439 | -0.62(-2.30%) |
Sep 14, 2022 | 27.60 | 27.77 | 26.64 | 26.99 | 549,625 | -0.57(-2.06%) |
Sep 13, 2022 | 28.79 | 28.82 | 27.51 | 27.55 | 879,616 | -2.12(-7.13%) |
Sep 12, 2022 | 29.59 | 30.06 | 29.41 | 29.67 | 493,551 | +0.29(+0.98%) |
Sep 09, 2022 | 28.61 | 29.47 | 28.43 | 29.38 | 605,756 | +1.08(+3.80%) |
Sep 08, 2022 | 27.73 | 28.31 | 27.32 | 28.30 | 553,263 | +0.25(+0.89%) |
Sep 07, 2022 | 27.42 | 28.13 | 27.33 | 28.05 | 637,672 | +0.70(+2.55%) |
Sep 06, 2022 | 28.33 | 28.44 | 27.29 | 27.36 | 766,740 | -0.98(-3.47%) |
Sep 02, 2022 | 29.04 | 29.07 | 28.14 | 28.34 | 548,167 | -0.33(-1.17%) |
Sep 01, 2022 | 28.55 | 28.73 | 28.12 | 28.68 | 403,564 | -0.18(-0.61%) |
Aug 31, 2022 | 29.78 | 29.78 | 28.84 | 28.85 | 586,627 | -0.85(-2.88%) |
Aug 30, 2022 | 30.37 | 30.51 | 29.56 | 29.71 | 642,111 | -0.39(-1.30%) |
Aug 29, 2022 | 30.19 | 30.64 | 30.09 | 30.10 | 589,359 | -0.49(-1.61%) |
Aug 26, 2022 | 31.81 | 31.91 | 30.37 | 30.59 | 416,533 | -1.34(-4.19%) |
Aug 25, 2022 | 30.79 | 32.08 | 30.79 | 31.92 | 284,463 | +0.97(+3.12%) |
Aug 24, 2022 | 30.33 | 31.33 | 30.02 | 30.96 | 376,601 | +0.27(+0.88%) |
Aug 23, 2022 | 30.76 | 31.14 | 30.68 | 30.69 | 293,020 | +0.02(+0.06%) |
Aug 22, 2022 | 31.28 | 31.42 | 30.57 | 30.67 | 409,844 | -1.05(-3.31%) |
Aug 19, 2022 | 32.01 | 32.07 | 31.61 | 31.72 | 698,740 | -0.67(-2.06%) |
Aug 18, 2022 | 32.53 | 32.53 | 32.13 | 32.39 | 260,949 | +0.06(+0.20%) |
Aug 17, 2022 | 32.54 | 32.86 | 32.13 | 32.32 | 319,104 | -0.83(-2.49%) |
Aug 16, 2022 | 33.01 | 33.44 | 32.31 | 33.15 | 324,242 | +0.03(+0.08%) |
Aug 15, 2022 | 33.28 | 33.34 | 32.76 | 33.12 | 291,905 | -0.28(-0.83%) |
Aug 12, 2022 | 32.92 | 33.42 | 32.61 | 33.40 | 347,388 | +0.64(+1.96%) |
Aug 11, 2022 | 32.72 | 33.32 | 32.62 | 32.76 | 326,994 | +0.23(+0.71%) |
Aug 10, 2022 | 32.33 | 33.43 | 32.06 | 32.53 | 500,870 | +1.06(+3.36%) |
Aug 09, 2022 | 32.30 | 32.41 | 31.17 | 31.47 | 536,915 | -0.92(-2.84%) |
Aug 08, 2022 | 32.06 | 32.90 | 32.06 | 32.39 | 441,630 | +0.54(+1.70%) |
Aug 05, 2022 | 31.56 | 32.16 | 31.26 | 31.85 | 522,421 | -0.43(-1.33%) |
Aug 04, 2022 | 31.54 | 32.60 | 31.54 | 32.28 | 421,612 | +0.67(+2.11%) |
Aug 03, 2022 | 31.53 | 32.00 | 31.10 | 31.61 | 360,514 | +0.16(+0.49%) |
Aug 02, 2022 | 33.01 | 33.12 | 31.45 | 31.46 | 564,501 | -1.93(-5.78%) |
Aug 01, 2022 | 32.95 | 33.90 | 32.63 | 33.39 | 627,464 | +0.21(+0.63%) |
Jul 29, 2022 | 32.96 | 33.34 | 32.32 | 33.18 | 887,288 | +0.04(+0.11%) |
Jul 28, 2022 | 34.07 | 35.04 | 32.14 | 33.14 | 1,156,206 | -0.22(-0.66%) |
Jul 27, 2022 | 32.77 | 33.48 | 32.11 | 33.36 | 836,911 | +0.60(+1.84%) |
Jul 26, 2022 | 33.15 | 33.22 | 32.60 | 32.76 | 619,347 | -0.59(-1.76%) |
Jul 25, 2022 | 33.98 | 33.99 | 33.23 | 33.34 | 466,195 | -0.80(-2.33%) |
Jul 22, 2022 | 34.05 | 34.80 | 33.58 | 34.14 | 592,360 | +0.45(+1.33%) |
Jul 21, 2022 | 33.24 | 33.83 | 32.50 | 33.69 | 845,376 | +0.24(+0.71%) |
Jul 20, 2022 | 33.60 | 33.69 | 32.95 | 33.45 | 619,382 | -0.05(-0.16%) |
Jul 19, 2022 | 32.95 | 33.55 | 32.38 | 33.51 | 541,110 | +0.99(+3.04%) |
Jul 18, 2022 | 32.66 | 32.97 | 32.00 | 32.52 | 500,035 | +0.05(+0.14%) |
Jul 15, 2022 | 33.19 | 33.19 | 31.74 | 32.47 | 632,419 | -0.03(-0.08%) |
Jul 14, 2022 | 32.36 | 32.55 | 31.57 | 32.50 | 445,453 | -0.18(-0.56%) |
Jul 13, 2022 | 31.66 | 32.76 | 31.10 | 32.68 | 435,280 | +0.28(+0.88%) |
Jul 12, 2022 | 32.01 | 33.06 | 32.01 | 32.40 | 468,618 | +0.19(+0.60%) |
Jul 11, 2022 | 31.99 | 32.55 | 31.85 | 32.21 | 499,360 | +0.21(+0.66%) |
Jul 08, 2022 | 31.47 | 32.22 | 31.47 | 32.00 | 386,454 | +0.16(+0.49%) |
Jul 07, 2022 | 31.62 | 31.96 | 31.04 | 31.84 | 555,323 | +0.26(+0.81%) |
Jul 06, 2022 | 32.26 | 32.27 | 30.73 | 31.58 | 735,017 | -0.39(-1.23%) |
Jul 05, 2022 | 30.42 | 32.02 | 30.20 | 31.98 | 907,023 | +1.01(+3.25%) |
Jul 01, 2022 | 29.56 | 31.15 | 29.56 | 30.97 | 742,998 | +1.40(+4.74%) |
Jun 30, 2022 | 28.50 | 29.57 | 28.22 | 29.57 | 1,307,223 | +0.85(+2.96%) |
Jun 29, 2022 | 28.71 | 28.98 | 28.16 | 28.72 | 501,008 | -0.15(-0.51%) |
Jun 28, 2022 | 29.38 | 29.53 | 28.82 | 28.87 | 776,897 | -0.34(-1.16%) |
Jun 27, 2022 | 28.85 | 29.75 | 28.55 | 29.20 | 602,247 | +0.42(+1.46%) |
Jun 24, 2022 | 28.54 | 29.35 | 28.12 | 28.78 | 768,637 | +0.59(+2.08%) |
Jun 23, 2022 | 26.55 | 28.30 | 26.55 | 28.20 | 789,279 | +1.89(+7.17%) |
Jun 22, 2022 | 25.66 | 26.84 | 25.53 | 26.31 | 721,825 | +0.37(+1.41%) |
Jun 21, 2022 | 26.14 | 26.93 | 25.53 | 25.95 | 1,171,545 | +0.08(+0.32%) |
Jun 17, 2022 | 26.51 | 26.60 | 25.47 | 25.86 | 1,972,083 | -1.26(-4.66%) |
Jun 16, 2022 | 28.51 | 28.58 | 26.57 | 27.13 | 901,820 | -2.26(-7.69%) |
Jun 15, 2022 | 29.90 | 30.31 | 28.67 | 29.39 | 602,267 | -0.22(-0.74%) |
Jun 14, 2022 | 29.84 | 30.14 | 29.27 | 29.61 | 625,444 | -0.16(-0.55%) |
Jun 13, 2022 | 31.23 | 31.73 | 29.47 | 29.77 | 1,010,883 | -2.38(-7.40%) |
Jun 10, 2022 | 33.28 | 33.60 | 32.06 | 32.15 | 522,440 | -1.70(-5.03%) |
Jun 09, 2022 | 33.69 | 34.35 | 33.60 | 33.85 | 603,048 | +0.02(+0.05%) |
Jun 08, 2022 | 34.62 | 34.62 | 33.58 | 33.83 | 471,631 | -0.99(-2.84%) |
Jun 07, 2022 | 34.02 | 34.84 | 33.72 | 34.82 | 398,223 | +0.28(+0.82%) |
Jun 06, 2022 | 34.79 | 34.95 | 34.30 | 34.54 | 566,113 | +0.09(+0.27%) |
Jun 03, 2022 | 34.36 | 34.80 | 34.17 | 34.45 | 503,199 | -0.39(-1.13%) |
Jun 02, 2022 | 34.80 | 35.19 | 34.12 | 34.84 | 391,860 | +0.30(+0.87%) |
Jun 01, 2022 | 35.29 | 35.29 | 34.26 | 34.54 | 488,588 | -0.40(-1.15%) |
May 31, 2022 | 34.61 | 35.17 | 34.06 | 34.94 | 552,217 | -0.12(-0.34%) |
May 27, 2022 | 34.77 | 35.09 | 34.39 | 35.06 | 500,130 | +0.74(+2.16%) |
May 26, 2022 | 33.45 | 34.61 | 33.45 | 34.32 | 423,659 | +1.13(+3.39%) |
May 25, 2022 | 31.78 | 33.39 | 31.77 | 33.19 | 594,320 | +1.39(+4.37%) |
May 24, 2022 | 32.36 | 32.42 | 31.06 | 31.80 | 447,143 | -0.90(-2.74%) |
May 23, 2022 | 34.03 | 34.13 | 32.53 | 32.70 | 494,485 | -1.12(-3.30%) |
May 20, 2022 | 34.06 | 34.06 | 32.57 | 33.82 | 476,508 | +0.29(+0.87%) |
May 19, 2022 | 33.06 | 34.37 | 33.06 | 33.52 | 532,807 | +0.29(+0.88%) |
May 18, 2022 | 34.26 | 34.26 | 33.04 | 33.23 | 649,251 | -1.67(-4.77%) |
May 17, 2022 | 34.47 | 34.94 | 33.50 | 34.90 | 585,210 | +1.18(+3.50%) |
May 16, 2022 | 34.04 | 34.04 | 32.82 | 33.72 | 502,924 | -0.22(-0.65%) |
May 13, 2022 | 33.61 | 34.16 | 33.16 | 33.94 | 655,135 | +0.75(+2.26%) |
May 12, 2022 | 31.73 | 33.58 | 31.68 | 33.19 | 845,256 | +1.35(+4.26%) |
May 11, 2022 | 33.38 | 33.52 | 31.63 | 31.83 | 833,577 | -1.62(-4.84%) |
May 10, 2022 | 34.62 | 34.75 | 32.85 | 33.45 | 725,421 | -0.70(-2.04%) |
May 09, 2022 | 33.80 | 34.80 | 33.34 | 34.15 | 770,205 | -0.22(-0.63%) |
May 06, 2022 | 34.29 | 34.84 | 33.19 | 34.36 | 522,144 | -0.28(-0.81%) |
May 05, 2022 | 35.60 | 35.94 | 34.01 | 34.64 | 713,331 | -1.82(-4.98%) |
May 04, 2022 | 34.79 | 36.68 | 34.06 | 36.46 | 676,165 | +1.72(+4.97%) |
May 03, 2022 | 34.28 | 34.89 | 33.71 | 34.73 | 615,284 | +0.35(+1.02%) |