Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.88 | 37.38 | 36.70 | 36.86 | 180,615 | -0.08(-0.22%) |
Apr 27, 2023 | 36.85 | 36.98 | 36.26 | 36.94 | 200,866 | +0.19(+0.52%) |
Apr 26, 2023 | 37.16 | 37.24 | 36.51 | 36.75 | 201,222 | -0.65(-1.74%) |
Apr 25, 2023 | 37.47 | 37.59 | 37.05 | 37.40 | 242,917 | -0.31(-0.82%) |
Apr 24, 2023 | 38.61 | 38.61 | 37.04 | 37.71 | 262,480 | -1.02(-2.63%) |
Apr 21, 2023 | 37.79 | 39.09 | 37.76 | 38.73 | 537,005 | +1.27(+3.39%) |
Apr 20, 2023 | 37.09 | 37.75 | 36.58 | 37.46 | 573,430 | +0.24(+0.64%) |
Apr 19, 2023 | 36.16 | 37.27 | 35.98 | 37.22 | 499,809 | +0.94(+2.59%) |
Apr 18, 2023 | 36.75 | 36.76 | 35.83 | 36.28 | 346,462 | -0.47(-1.28%) |
Apr 17, 2023 | 36.16 | 36.94 | 36.16 | 36.75 | 316,863 | +0.69(+1.91%) |
Apr 14, 2023 | 36.85 | 36.98 | 35.78 | 36.06 | 316,881 | -0.79(-2.14%) |
Apr 13, 2023 | 36.55 | 37.16 | 36.49 | 36.85 | 279,240 | +0.42(+1.15%) |
Apr 12, 2023 | 36.99 | 37.19 | 36.40 | 36.43 | 174,825 | -0.40(-1.09%) |
Apr 11, 2023 | 37.36 | 37.80 | 36.72 | 36.83 | 252,655 | -0.51(-1.37%) |
Apr 10, 2023 | 36.99 | 37.69 | 36.73 | 37.34 | 872,124 | +0.25(+0.67%) |
Apr 06, 2023 | 36.01 | 37.15 | 35.75 | 37.09 | 381,756 | +1.22(+3.40%) |
Apr 05, 2023 | 35.72 | 36.03 | 35.60 | 35.87 | 173,134 | +0.16(+0.45%) |
Apr 04, 2023 | 36.64 | 37.10 | 35.50 | 35.71 | 239,315 | -0.72(-1.98%) |
Apr 03, 2023 | 36.23 | 36.68 | 36.09 | 36.43 | 285,053 | +0.20(+0.55%) |
Mar 31, 2023 | 36.43 | 36.77 | 36.06 | 36.23 | 549,179 | -0.04(-0.11%) |
Mar 30, 2023 | 36.25 | 36.58 | 35.88 | 36.27 | 336,031 | +0.15(+0.42%) |
Mar 29, 2023 | 36.55 | 37.05 | 35.88 | 36.12 | 188,294 | -0.27(-0.74%) |
Mar 28, 2023 | 36.20 | 36.59 | 34.37 | 36.39 | 251,004 | -0.01(-0.03%) |
Mar 27, 2023 | 36.18 | 36.71 | 35.93 | 36.40 | 248,437 | +0.63(+1.76%) |
Mar 24, 2023 | 34.76 | 35.92 | 34.51 | 35.77 | 289,352 | +0.83(+2.38%) |
Mar 23, 2023 | 35.47 | 35.88 | 34.33 | 34.94 | 416,479 | -0.42(-1.19%) |
Mar 22, 2023 | 36.56 | 36.62 | 35.33 | 35.36 | 397,239 | -1.34(-3.65%) |
Mar 21, 2023 | 36.13 | 36.99 | 35.73 | 36.70 | 593,428 | +1.12(+3.15%) |
Mar 20, 2023 | 35.26 | 35.79 | 35.13 | 35.58 | 381,820 | +0.65(+1.86%) |
Mar 17, 2023 | 35.58 | 35.98 | 34.58 | 34.93 | 1,503,858 | -1.06(-2.95%) |
Mar 16, 2023 | 35.17 | 36.16 | 34.86 | 35.99 | 317,337 | +0.48(+1.35%) |
Mar 15, 2023 | 35.73 | 36.31 | 34.83 | 35.51 | 445,376 | -0.85(-2.34%) |
Mar 14, 2023 | 35.70 | 36.41 | 35.44 | 36.36 | 539,867 | +1.37(+3.92%) |
Mar 13, 2023 | 34.74 | 35.81 | 34.44 | 34.99 | 388,384 | +0.02(+0.06%) |
Mar 10, 2023 | 36.25 | 36.28 | 34.62 | 34.97 | 755,952 | -1.47(-4.03%) |
Mar 09, 2023 | 37.77 | 37.91 | 36.41 | 36.44 | 399,767 | -1.29(-3.42%) |
Mar 08, 2023 | 38.35 | 38.60 | 37.40 | 37.73 | 367,004 | -0.63(-1.64%) |
Mar 07, 2023 | 38.36 | 38.56 | 37.83 | 38.36 | 596,224 | -0.02(-0.05%) |
Mar 06, 2023 | 39.65 | 39.65 | 37.45 | 38.38 | 496,019 | -1.42(-3.57%) |
Mar 03, 2023 | 39.80 | 40.12 | 39.13 | 39.80 | 421,979 | -0.04(-0.10%) |
Mar 02, 2023 | 39.10 | 40.03 | 38.42 | 39.84 | 452,944 | +0.59(+1.50%) |
Mar 01, 2023 | 37.09 | 39.40 | 36.51 | 39.25 | 856,552 | +1.66(+4.42%) |
Feb 28, 2023 | 37.81 | 38.21 | 37.49 | 37.59 | 600,311 | -0.37(-0.97%) |
Feb 27, 2023 | 38.27 | 38.59 | 37.58 | 37.96 | 430,673 | -0.04(-0.11%) |
Feb 24, 2023 | 38.16 | 38.64 | 37.72 | 38.00 | 328,710 | -0.60(-1.55%) |
Feb 23, 2023 | 38.65 | 39.04 | 38.33 | 38.60 | 285,019 | +0.03(+0.08%) |
Feb 22, 2023 | 38.72 | 39.16 | 38.15 | 38.57 | 391,821 | -0.25(-0.64%) |
Feb 21, 2023 | 39.04 | 39.48 | 38.45 | 38.82 | 281,804 | -0.48(-1.22%) |
Feb 17, 2023 | 38.82 | 39.33 | 38.63 | 39.30 | 249,071 | +0.65(+1.68%) |
Feb 16, 2023 | 38.17 | 38.84 | 37.73 | 38.65 | 293,241 | +0.09(+0.23%) |
Feb 15, 2023 | 38.17 | 38.78 | 38.05 | 38.56 | 255,623 | -0.02(-0.05%) |
Feb 14, 2023 | 39.47 | 39.84 | 38.54 | 38.58 | 238,980 | -0.86(-2.18%) |
Feb 13, 2023 | 38.83 | 39.54 | 38.34 | 39.44 | 334,230 | +0.77(+1.99%) |
Feb 10, 2023 | 39.05 | 39.22 | 37.86 | 38.67 | 322,007 | -0.33(-0.85%) |
Feb 09, 2023 | 38.63 | 39.20 | 38.22 | 39.00 | 508,162 | +0.71(+1.85%) |
Feb 08, 2023 | 37.93 | 39.00 | 37.42 | 38.29 | 448,844 | +0.15(+0.39%) |
Feb 07, 2023 | 40.55 | 40.55 | 37.35 | 38.14 | 936,940 | -2.61(-6.40%) |
Feb 06, 2023 | 41.40 | 41.60 | 40.60 | 40.75 | 560,235 | -0.86(-2.07%) |
Feb 03, 2023 | 41.81 | 42.08 | 41.04 | 41.61 | 547,185 | -0.42(-1.00%) |
Feb 02, 2023 | 41.46 | 42.09 | 41.04 | 42.03 | 454,640 | +0.45(+1.08%) |
Feb 01, 2023 | 40.95 | 42.04 | 40.66 | 41.58 | 345,088 | +0.57(+1.39%) |
Jan 31, 2023 | 41.29 | 42.08 | 41.00 | 41.01 | 464,121 | -0.05(-0.12%) |
Jan 30, 2023 | 40.79 | 41.30 | 40.59 | 41.06 | 572,288 | +0.38(+0.93%) |
Jan 27, 2023 | 41.06 | 41.20 | 40.56 | 40.68 | 354,410 | -0.38(-0.93%) |
Jan 26, 2023 | 41.11 | 41.56 | 40.57 | 41.06 | 198,120 | +0.02(+0.05%) |
Jan 25, 2023 | 41.33 | 41.33 | 40.27 | 41.04 | 232,405 | -0.37(-0.89%) |
Jan 24, 2023 | 41.09 | 41.70 | 40.81 | 41.41 | 281,589 | +0.23(+0.56%) |
Jan 23, 2023 | 40.70 | 41.25 | 40.35 | 41.18 | 394,236 | +0.87(+2.16%) |
Jan 20, 2023 | 40.45 | 40.57 | 39.55 | 40.31 | 295,275 | -0.07(-0.17%) |
Jan 19, 2023 | 40.25 | 40.87 | 40.02 | 40.38 | 314,727 | +0.14(+0.35%) |
Jan 18, 2023 | 40.11 | 41.19 | 40.01 | 40.24 | 385,062 | +0.16(+0.40%) |
Jan 17, 2023 | 39.97 | 40.11 | 39.37 | 40.08 | 434,223 | +0.20(+0.50%) |
Jan 13, 2023 | 38.78 | 39.89 | 38.69 | 39.88 | 238,016 | +1.14(+2.94%) |
Jan 12, 2023 | 38.72 | 38.97 | 38.23 | 38.74 | 263,361 | +0.07(+0.18%) |
Jan 11, 2023 | 38.70 | 38.92 | 38.10 | 38.67 | 271,421 | -0.11(-0.28%) |
Jan 10, 2023 | 38.56 | 39.48 | 38.21 | 38.78 | 607,277 | +0.23(+0.60%) |
Jan 09, 2023 | 39.41 | 39.82 | 38.45 | 38.55 | 247,813 | -0.83(-2.11%) |
Jan 06, 2023 | 39.25 | 39.92 | 38.88 | 39.38 | 460,126 | +0.38(+0.97%) |
Jan 05, 2023 | 38.45 | 39.24 | 38.11 | 39.00 | 324,168 | +0.42(+1.09%) |
Jan 04, 2023 | 37.66 | 38.63 | 37.40 | 38.58 | 601,604 | +1.11(+2.96%) |
Jan 03, 2023 | 36.16 | 37.54 | 36.16 | 37.47 | 868,609 | +1.80(+5.05%) |
Dec 30, 2022 | 35.74 | 35.86 | 35.26 | 35.67 | 298,238 | -0.21(-0.59%) |
Dec 29, 2022 | 35.84 | 36.33 | 35.66 | 35.88 | 261,790 | +0.13(+0.36%) |
Dec 28, 2022 | 36.70 | 36.72 | 35.59 | 35.75 | 312,400 | -0.93(-2.54%) |
Dec 27, 2022 | 37.49 | 37.49 | 36.64 | 36.68 | 241,509 | -0.79(-2.11%) |
Dec 23, 2022 | 37.51 | 37.95 | 37.18 | 37.47 | 320,437 | -0.08(-0.21%) |
Dec 22, 2022 | 37.78 | 37.86 | 36.81 | 37.55 | 321,377 | -0.33(-0.87%) |
Dec 21, 2022 | 37.80 | 38.40 | 37.41 | 37.88 | 449,887 | +0.44(+1.18%) |
Dec 20, 2022 | 35.64 | 38.09 | 35.64 | 37.44 | 529,773 | +1.40(+3.88%) |
Dec 19, 2022 | 36.90 | 37.42 | 35.85 | 36.04 | 379,427 | -0.96(-2.59%) |
Dec 16, 2022 | 35.08 | 37.27 | 34.93 | 37.00 | 1,101,481 | +1.52(+4.28%) |
Dec 15, 2022 | 35.37 | 35.52 | 34.81 | 35.48 | 331,321 | -0.09(-0.25%) |
Dec 14, 2022 | 35.23 | 35.99 | 35.01 | 35.57 | 366,219 | +0.27(+0.76%) |
Dec 13, 2022 | 36.27 | 36.39 | 35.05 | 35.30 | 389,054 | -0.25(-0.70%) |
Dec 12, 2022 | 35.21 | 35.86 | 34.98 | 35.55 | 234,931 | +0.32(+0.91%) |
Dec 09, 2022 | 35.55 | 35.66 | 34.94 | 35.23 | 336,128 | -0.35(-0.98%) |
Dec 08, 2022 | 35.58 | 35.96 | 35.27 | 35.58 | 190,685 | -0.03(-0.08%) |
Dec 07, 2022 | 35.79 | 36.08 | 34.79 | 35.61 | 178,499 | +0.01(+0.03%) |
Dec 06, 2022 | 35.62 | 35.89 | 35.20 | 35.60 | 185,853 | -0.01(-0.03%) |
Dec 05, 2022 | 36.23 | 36.37 | 35.04 | 35.61 | 407,399 | -1.90(-5.07%) |
Dec 02, 2022 | 36.85 | 37.89 | 36.11 | 37.51 | 533,481 | +0.49(+1.32%) |
Dec 01, 2022 | 37.03 | 37.69 | 36.93 | 37.02 | 727,670 | +0.30(+0.82%) |
Nov 30, 2022 | 36.00 | 36.74 | 35.65 | 36.72 | 452,801 | +0.72(+2.00%) |
Nov 29, 2022 | 35.51 | 36.50 | 35.43 | 36.00 | 337,890 | +0.40(+1.12%) |
Nov 28, 2022 | 35.11 | 35.60 | 34.92 | 35.60 | 411,020 | +0.39(+1.11%) |
Nov 25, 2022 | 34.85 | 35.36 | 34.53 | 35.21 | 134,001 | +0.37(+1.06%) |
Nov 23, 2022 | 34.75 | 35.23 | 34.65 | 34.84 | 146,097 | -0.09(-0.26%) |
Nov 22, 2022 | 34.91 | 35.02 | 34.45 | 34.93 | 200,892 | +0.30(+0.87%) |
Nov 21, 2022 | 34.67 | 35.06 | 34.39 | 34.63 | 178,773 | +0.10(+0.29%) |
Nov 18, 2022 | 34.71 | 34.89 | 34.35 | 34.53 | 225,469 | +0.45(+1.32%) |
Nov 17, 2022 | 33.51 | 34.35 | 33.51 | 34.08 | 290,994 | +0.36(+1.07%) |
Nov 16, 2022 | 34.07 | 34.18 | 33.66 | 33.72 | 272,555 | -0.28(-0.82%) |
Nov 15, 2022 | 34.89 | 35.04 | 33.87 | 34.00 | 378,397 | -0.50(-1.45%) |
Nov 14, 2022 | 35.09 | 35.98 | 34.33 | 34.50 | 535,026 | -0.53(-1.51%) |
Nov 11, 2022 | 34.31 | 35.25 | 34.31 | 35.03 | 598,234 | +0.76(+2.22%) |
Nov 10, 2022 | 33.72 | 34.60 | 33.34 | 34.27 | 735,717 | +1.59(+4.87%) |
Nov 09, 2022 | 35.32 | 35.32 | 31.92 | 32.68 | 754,596 | -2.02(-5.82%) |
Nov 08, 2022 | 34.80 | 34.94 | 34.19 | 34.70 | 555,725 | -0.02(-0.06%) |
Nov 07, 2022 | 33.92 | 34.80 | 33.70 | 34.72 | 512,007 | +0.72(+2.12%) |
Nov 04, 2022 | 34.35 | 34.35 | 33.04 | 34.00 | 401,841 | -0.31(-0.90%) |
Nov 03, 2022 | 33.89 | 34.42 | 33.01 | 34.31 | 429,138 | -0.03(-0.09%) |
Nov 02, 2022 | 34.40 | 35.27 | 34.00 | 34.34 | 338,662 | +0.03(+0.09%) |
Nov 01, 2022 | 34.35 | 34.68 | 34.25 | 34.31 | 228,735 | +0.04(+0.12%) |
Oct 31, 2022 | 34.53 | 34.89 | 34.14 | 34.27 | 335,798 | -0.50(-1.44%) |
Oct 28, 2022 | 34.40 | 34.84 | 34.28 | 34.77 | 240,881 | +0.69(+2.02%) |
Oct 27, 2022 | 34.39 | 34.85 | 33.88 | 34.08 | 233,031 | -0.48(-1.39%) |
Oct 26, 2022 | 34.51 | 34.92 | 34.48 | 34.56 | 245,657 | +0.30(+0.88%) |
Oct 25, 2022 | 33.93 | 34.69 | 33.90 | 34.26 | 183,045 | +0.37(+1.09%) |
Oct 24, 2022 | 33.55 | 34.09 | 33.45 | 33.89 | 157,991 | +0.25(+0.74%) |
Oct 21, 2022 | 33.18 | 33.92 | 31.72 | 33.64 | 187,032 | +0.74(+2.25%) |
Oct 20, 2022 | 33.37 | 33.51 | 32.66 | 32.90 | 202,234 | -0.57(-1.70%) |
Oct 19, 2022 | 33.83 | 33.98 | 33.13 | 33.47 | 264,509 | -0.51(-1.50%) |
Oct 18, 2022 | 33.91 | 34.43 | 33.80 | 33.98 | 248,129 | +0.43(+1.28%) |
Oct 17, 2022 | 32.82 | 33.61 | 32.78 | 33.55 | 320,160 | +1.09(+3.36%) |
Oct 14, 2022 | 32.07 | 32.70 | 31.88 | 32.46 | 366,619 | +0.32(+1.00%) |
Oct 13, 2022 | 30.72 | 32.58 | 30.53 | 32.14 | 396,338 | +1.05(+3.38%) |
Oct 12, 2022 | 31.43 | 31.43 | 30.93 | 31.09 | 264,178 | -0.22(-0.70%) |
Oct 11, 2022 | 31.43 | 31.82 | 30.31 | 31.31 | 627,730 | -0.43(-1.35%) |
Oct 10, 2022 | 30.16 | 33.58 | 30.00 | 31.74 | 1,045,872 | -1.55(-4.66%) |
Oct 07, 2022 | 34.22 | 34.31 | 33.29 | 33.29 | 433,234 | -0.78(-2.29%) |
Oct 06, 2022 | 33.79 | 34.10 | 33.52 | 34.07 | 469,887 | +0.32(+0.95%) |
Oct 05, 2022 | 33.99 | 34.32 | 33.62 | 33.75 | 465,085 | -0.51(-1.49%) |
Oct 04, 2022 | 33.80 | 34.61 | 33.66 | 34.26 | 380,198 | +0.76(+2.27%) |
Oct 03, 2022 | 34.01 | 34.01 | 33.02 | 33.50 | 420,605 | -0.35(-1.03%) |
Sep 30, 2022 | 33.38 | 34.33 | 33.31 | 33.85 | 723,924 | +0.57(+1.71%) |
Sep 29, 2022 | 33.07 | 33.31 | 32.42 | 33.28 | 401,208 | -0.13(-0.39%) |
Sep 28, 2022 | 31.85 | 33.88 | 31.92 | 33.41 | 544,374 | +1.61(+5.06%) |
Sep 27, 2022 | 32.59 | 33.15 | 31.44 | 31.80 | 701,346 | -0.74(-2.27%) |
Sep 26, 2022 | 32.89 | 33.46 | 32.48 | 32.54 | 271,788 | -0.54(-1.63%) |
Sep 23, 2022 | 32.91 | 33.14 | 32.15 | 33.08 | 441,803 | +0.14(+0.43%) |
Sep 22, 2022 | 34.16 | 34.43 | 32.65 | 32.94 | 588,798 | -1.35(-3.94%) |
Sep 21, 2022 | 34.60 | 35.23 | 34.28 | 34.29 | 317,036 | -0.26(-0.75%) |
Sep 20, 2022 | 35.41 | 35.41 | 34.10 | 34.55 | 391,579 | -0.86(-2.43%) |
Sep 19, 2022 | 34.69 | 35.53 | 34.51 | 35.41 | 441,480 | +0.51(+1.46%) |
Sep 16, 2022 | 34.60 | 35.04 | 34.07 | 34.90 | 863,803 | +0.07(+0.20%) |
Sep 15, 2022 | 34.69 | 34.94 | 34.54 | 34.83 | 222,329 | +0.20(+0.58%) |
Sep 14, 2022 | 34.68 | 35.12 | 34.53 | 34.63 | 249,516 | +0.00(+0.00%) |
Sep 13, 2022 | 34.53 | 34.89 | 33.47 | 34.63 | 292,884 | -0.48(-1.37%) |
Sep 12, 2022 | 34.81 | 35.73 | 34.55 | 35.11 | 476,599 | +0.46(+1.33%) |
Sep 09, 2022 | 34.70 | 35.19 | 34.50 | 34.65 | 267,195 | +0.10(+0.29%) |
Sep 08, 2022 | 34.28 | 34.91 | 33.96 | 34.55 | 279,241 | +0.33(+0.96%) |
Sep 07, 2022 | 34.22 | 34.94 | 33.75 | 34.22 | 418,464 | +0.11(+0.32%) |
Sep 06, 2022 | 34.49 | 34.49 | 33.69 | 34.11 | 280,061 | -0.28(-0.81%) |
Sep 02, 2022 | 35.18 | 35.34 | 34.16 | 34.39 | 207,332 | -0.65(-1.86%) |
Sep 01, 2022 | 34.06 | 35.07 | 33.52 | 35.04 | 465,198 | +0.81(+2.37%) |
Aug 31, 2022 | 34.15 | 35.06 | 34.00 | 34.23 | 557,033 | +0.73(+2.18%) |
Aug 30, 2022 | 33.71 | 33.71 | 32.83 | 33.50 | 512,883 | -0.25(-0.74%) |
Aug 29, 2022 | 33.57 | 34.15 | 33.40 | 33.75 | 485,037 | -0.09(-0.27%) |
Aug 26, 2022 | 35.21 | 35.21 | 33.55 | 33.84 | 299,841 | -1.22(-3.48%) |
Aug 25, 2022 | 35.20 | 35.25 | 34.49 | 35.06 | 233,057 | -0.14(-0.40%) |
Aug 24, 2022 | 35.25 | 35.46 | 35.10 | 35.20 | 264,498 | +0.07(+0.20%) |
Aug 23, 2022 | 35.24 | 35.60 | 34.59 | 35.13 | 408,346 | -0.16(-0.45%) |
Aug 22, 2022 | 35.61 | 36.08 | 35.16 | 35.29 | 461,264 | -0.22(-0.62%) |
Aug 19, 2022 | 33.95 | 35.55 | 33.64 | 35.51 | 536,525 | +1.65(+4.87%) |
Aug 18, 2022 | 33.54 | 33.94 | 33.31 | 33.86 | 245,283 | +0.35(+1.04%) |
Aug 17, 2022 | 33.75 | 33.88 | 33.00 | 33.51 | 341,197 | -0.47(-1.38%) |
Aug 16, 2022 | 34.21 | 34.26 | 33.37 | 33.98 | 363,220 | -0.01(-0.03%) |
Aug 15, 2022 | 32.75 | 34.19 | 32.09 | 33.99 | 763,183 | +1.20(+3.66%) |
Aug 12, 2022 | 31.43 | 32.79 | 31.06 | 32.79 | 512,504 | +1.53(+4.89%) |
Aug 11, 2022 | 31.45 | 31.91 | 31.10 | 31.26 | 295,161 | -0.33(-1.04%) |
Aug 10, 2022 | 31.34 | 31.70 | 30.64 | 31.59 | 412,291 | +0.57(+1.84%) |
Aug 09, 2022 | 31.27 | 31.66 | 30.88 | 31.02 | 441,395 | -0.25(-0.80%) |
Aug 08, 2022 | 32.17 | 32.78 | 30.95 | 31.27 | 630,608 | -0.89(-2.77%) |
Aug 05, 2022 | 32.00 | 33.00 | 30.55 | 32.16 | 652,235 | -0.65(-1.98%) |
Aug 04, 2022 | 32.07 | 32.98 | 31.96 | 32.81 | 518,090 | +0.79(+2.47%) |
Aug 03, 2022 | 32.04 | 32.91 | 31.51 | 32.02 | 839,866 | +0.06(+0.19%) |
Aug 02, 2022 | 31.33 | 32.25 | 31.17 | 31.96 | 354,525 | +0.46(+1.46%) |
Aug 01, 2022 | 31.75 | 31.97 | 31.06 | 31.50 | 319,704 | -0.25(-0.79%) |
Jul 29, 2022 | 31.47 | 31.82 | 30.98 | 31.75 | 438,099 | +0.29(+0.92%) |
Jul 28, 2022 | 31.35 | 31.67 | 31.07 | 31.46 | 236,529 | +0.13(+0.41%) |
Jul 27, 2022 | 31.00 | 31.68 | 30.57 | 31.33 | 291,430 | +0.29(+0.93%) |
Jul 26, 2022 | 30.27 | 31.40 | 30.27 | 31.04 | 242,555 | +0.49(+1.60%) |
Jul 25, 2022 | 30.47 | 30.88 | 30.20 | 30.55 | 420,347 | +0.10(+0.33%) |
Jul 22, 2022 | 29.90 | 30.50 | 29.74 | 30.45 | 414,518 | +0.57(+1.91%) |
Jul 21, 2022 | 29.71 | 29.93 | 29.29 | 29.88 | 263,560 | +0.37(+1.25%) |
Jul 20, 2022 | 29.95 | 29.95 | 28.64 | 29.51 | 291,311 | -0.44(-1.47%) |
Jul 19, 2022 | 29.28 | 30.04 | 29.28 | 29.95 | 265,693 | +0.81(+2.78%) |
Jul 18, 2022 | 29.67 | 29.93 | 28.95 | 29.14 | 224,199 | -0.54(-1.82%) |
Jul 15, 2022 | 29.27 | 29.75 | 28.92 | 29.68 | 270,197 | +0.89(+3.09%) |
Jul 14, 2022 | 28.58 | 29.21 | 28.16 | 28.79 | 193,561 | -0.18(-0.62%) |
Jul 13, 2022 | 28.76 | 29.24 | 28.76 | 28.97 | 217,999 | -0.12(-0.41%) |
Jul 12, 2022 | 29.54 | 29.63 | 28.85 | 29.09 | 318,900 | -0.53(-1.79%) |
Jul 11, 2022 | 30.31 | 30.52 | 29.59 | 29.62 | 233,860 | -0.53(-1.76%) |
Jul 08, 2022 | 29.90 | 30.17 | 29.57 | 30.15 | 279,509 | +0.04(+0.13%) |
Jul 07, 2022 | 30.46 | 30.70 | 30.08 | 30.11 | 364,069 | -0.39(-1.28%) |
Jul 06, 2022 | 29.86 | 30.52 | 29.70 | 30.50 | 299,846 | +0.70(+2.35%) |
Jul 05, 2022 | 29.15 | 29.85 | 29.00 | 29.80 | 361,571 | +0.45(+1.53%) |
Jul 01, 2022 | 28.81 | 29.45 | 28.44 | 29.35 | 327,010 | +0.43(+1.49%) |
Jun 30, 2022 | 28.10 | 29.03 | 27.82 | 28.92 | 545,346 | +0.42(+1.47%) |
Jun 29, 2022 | 28.40 | 28.54 | 27.85 | 28.50 | 232,918 | +0.12(+0.42%) |
Jun 28, 2022 | 29.13 | 29.27 | 28.23 | 28.38 | 197,510 | -0.61(-2.10%) |
Jun 27, 2022 | 28.56 | 29.27 | 27.73 | 28.99 | 361,433 | +0.59(+2.08%) |
Jun 24, 2022 | 28.58 | 28.85 | 28.30 | 28.40 | 498,485 | +0.01(+0.04%) |
Jun 23, 2022 | 27.72 | 28.55 | 27.39 | 28.39 | 234,190 | +0.63(+2.27%) |
Jun 22, 2022 | 27.46 | 28.28 | 27.27 | 27.76 | 273,970 | +0.22(+0.80%) |
Jun 21, 2022 | 27.13 | 27.82 | 26.71 | 27.54 | 237,312 | +0.52(+1.92%) |
Jun 17, 2022 | 26.66 | 27.46 | 26.66 | 27.02 | 563,073 | +0.53(+2.00%) |
Jun 16, 2022 | 26.93 | 27.50 | 26.27 | 26.49 | 297,205 | -0.94(-3.43%) |
Jun 15, 2022 | 26.85 | 27.82 | 26.49 | 27.43 | 285,159 | +1.00(+3.78%) |
Jun 14, 2022 | 26.57 | 26.64 | 26.06 | 26.43 | 329,151 | -0.08(-0.30%) |
Jun 13, 2022 | 26.50 | 26.78 | 25.80 | 26.51 | 387,958 | -0.64(-2.36%) |
Jun 10, 2022 | 27.42 | 27.76 | 26.86 | 27.15 | 303,643 | -0.73(-2.62%) |
Jun 09, 2022 | 28.23 | 28.57 | 27.83 | 27.88 | 230,018 | -0.34(-1.20%) |
Jun 08, 2022 | 28.43 | 28.54 | 28.00 | 28.22 | 284,361 | -0.44(-1.54%) |
Jun 07, 2022 | 28.04 | 28.68 | 27.76 | 28.66 | 187,627 | +0.69(+2.47%) |
Jun 06, 2022 | 28.49 | 28.61 | 27.90 | 27.97 | 250,000 | -0.31(-1.10%) |
Jun 03, 2022 | 27.90 | 28.48 | 26.88 | 28.28 | 223,755 | +0.17(+0.60%) |
Jun 02, 2022 | 27.87 | 28.26 | 27.46 | 28.11 | 288,325 | +0.13(+0.46%) |
Jun 01, 2022 | 28.20 | 28.37 | 27.41 | 27.98 | 415,906 | +0.11(+0.39%) |
May 31, 2022 | 28.29 | 28.45 | 27.65 | 27.87 | 328,288 | -0.53(-1.87%) |
May 27, 2022 | 27.45 | 28.49 | 27.42 | 28.40 | 229,731 | +0.95(+3.46%) |
May 26, 2022 | 27.78 | 27.91 | 27.33 | 27.45 | 332,075 | +0.18(+0.66%) |
May 25, 2022 | 26.89 | 27.36 | 26.36 | 27.27 | 303,058 | +0.29(+1.07%) |
May 24, 2022 | 27.06 | 27.17 | 26.43 | 26.98 | 253,430 | -0.17(-0.63%) |
May 23, 2022 | 27.82 | 27.82 | 27.02 | 27.15 | 360,146 | -0.33(-1.20%) |
May 20, 2022 | 27.40 | 27.70 | 26.91 | 27.48 | 376,435 | +0.37(+1.36%) |
May 19, 2022 | 26.68 | 27.61 | 26.50 | 27.11 | 453,389 | +0.16(+0.59%) |
May 18, 2022 | 27.71 | 27.99 | 26.88 | 26.95 | 800,159 | -1.35(-4.77%) |
May 17, 2022 | 27.60 | 28.31 | 27.18 | 28.30 | 555,993 | +0.86(+3.13%) |
May 16, 2022 | 26.95 | 27.53 | 26.59 | 27.44 | 432,295 | +0.65(+2.43%) |
May 13, 2022 | 26.49 | 27.07 | 26.03 | 26.79 | 1,023,725 | +0.34(+1.29%) |
May 12, 2022 | 25.31 | 26.49 | 25.08 | 26.45 | 576,913 | +1.12(+4.42%) |
May 11, 2022 | 25.66 | 26.58 | 24.95 | 25.33 | 512,955 | -0.50(-1.94%) |
May 10, 2022 | 26.46 | 27.21 | 25.30 | 25.83 | 881,285 | -0.54(-2.05%) |
May 09, 2022 | 27.34 | 27.34 | 25.93 | 26.37 | 531,734 | -1.11(-4.04%) |
May 06, 2022 | 27.99 | 27.99 | 26.62 | 27.48 | 757,720 | -0.55(-1.96%) |
May 05, 2022 | 29.17 | 29.17 | 27.74 | 28.03 | 394,084 | -1.19(-4.07%) |
May 04, 2022 | 28.81 | 29.35 | 27.97 | 29.22 | 244,477 | +0.29(+1.00%) |
May 03, 2022 | 30.02 | 30.39 | 28.32 | 28.93 | 377,103 | +0.05(+0.17%) |