Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.09 | 31.84 | 30.86 | 31.69 | 3,582,757 | +0.54(+1.72%) |
Apr 27, 2023 | 30.00 | 31.25 | 29.98 | 31.15 | 987,234 | +1.32(+4.42%) |
Apr 26, 2023 | 30.66 | 31.55 | 29.56 | 29.83 | 1,329,037 | -1.45(-4.65%) |
Apr 25, 2023 | 31.81 | 32.04 | 31.00 | 31.29 | 1,064,978 | -0.98(-3.02%) |
Apr 24, 2023 | 31.97 | 32.86 | 31.58 | 32.26 | 692,169 | -0.07(-0.21%) |
Apr 21, 2023 | 32.51 | 32.51 | 31.63 | 32.33 | 1,164,657 | -0.24(-0.73%) |
Apr 20, 2023 | 32.86 | 33.14 | 32.46 | 32.57 | 925,840 | -0.71(-2.13%) |
Apr 19, 2023 | 32.61 | 33.55 | 32.56 | 33.28 | 531,957 | +0.66(+2.02%) |
Apr 18, 2023 | 33.40 | 33.61 | 32.30 | 32.62 | 549,252 | -0.84(-2.52%) |
Apr 17, 2023 | 32.42 | 33.48 | 32.18 | 33.46 | 674,384 | +1.04(+3.22%) |
Apr 14, 2023 | 33.57 | 33.62 | 32.12 | 32.42 | 535,599 | -0.66(-2.00%) |
Apr 13, 2023 | 32.89 | 33.39 | 32.51 | 33.08 | 449,125 | +0.18(+0.55%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.60 | 32.90 | 486,370 | -0.19(-0.58%) |
Apr 11, 2023 | 33.28 | 33.34 | 32.95 | 33.09 | 496,593 | +0.03(+0.09%) |
Apr 10, 2023 | 32.74 | 33.55 | 32.57 | 33.06 | 676,663 | +0.17(+0.52%) |
Apr 06, 2023 | 32.43 | 33.09 | 32.43 | 32.89 | 492,307 | +0.59(+1.84%) |
Apr 05, 2023 | 32.05 | 32.47 | 31.95 | 32.29 | 650,018 | -0.08(-0.24%) |
Apr 04, 2023 | 33.19 | 33.32 | 31.82 | 32.37 | 683,492 | -1.01(-3.04%) |
Apr 03, 2023 | 33.79 | 34.06 | 33.05 | 33.38 | 702,580 | -0.29(-0.85%) |
Mar 31, 2023 | 33.74 | 33.94 | 33.34 | 33.67 | 937,115 | +0.16(+0.49%) |
Mar 30, 2023 | 35.33 | 35.38 | 33.36 | 33.51 | 725,572 | -1.46(-4.18%) |
Mar 29, 2023 | 35.34 | 35.39 | 34.51 | 34.97 | 624,036 | -0.17(-0.49%) |
Mar 28, 2023 | 34.86 | 35.41 | 34.46 | 35.14 | 736,739 | +0.00(+0.00%) |
Mar 27, 2023 | 35.81 | 35.87 | 35.02 | 35.14 | 688,875 | +0.11(+0.30%) |
Mar 24, 2023 | 33.32 | 35.08 | 33.32 | 35.04 | 852,633 | +1.13(+3.33%) |
Mar 23, 2023 | 34.40 | 34.76 | 33.54 | 33.91 | 879,989 | -0.17(-0.51%) |
Mar 22, 2023 | 35.67 | 35.77 | 34.01 | 34.08 | 843,727 | -1.65(-4.63%) |
Mar 21, 2023 | 35.36 | 35.87 | 34.96 | 35.74 | 947,266 | +1.76(+5.18%) |
Mar 20, 2023 | 34.77 | 35.61 | 33.86 | 33.98 | 1,027,120 | -0.26(-0.75%) |
Mar 17, 2023 | 34.88 | 34.88 | 33.75 | 34.23 | 3,271,896 | -1.33(-3.74%) |
Mar 16, 2023 | 33.42 | 36.11 | 33.13 | 35.56 | 1,492,254 | +1.78(+5.27%) |
Mar 15, 2023 | 32.98 | 34.92 | 32.98 | 33.79 | 1,953,460 | -1.01(-2.91%) |
Mar 14, 2023 | 36.98 | 37.28 | 34.47 | 34.80 | 2,020,015 | +0.24(+0.69%) |
Mar 13, 2023 | 32.73 | 37.51 | 31.90 | 34.56 | 2,935,036 | -0.05(-0.14%) |
Mar 10, 2023 | 34.23 | 34.96 | 33.34 | 34.61 | 1,544,177 | -0.52(-1.47%) |
Mar 09, 2023 | 36.47 | 36.47 | 34.96 | 35.12 | 690,347 | -1.64(-4.45%) |
Mar 08, 2023 | 36.74 | 36.94 | 36.55 | 36.76 | 393,384 | +0.12(+0.34%) |
Mar 07, 2023 | 37.64 | 37.64 | 36.54 | 36.64 | 432,835 | -1.24(-3.28%) |
Mar 06, 2023 | 37.93 | 38.27 | 37.61 | 37.88 | 491,002 | -0.07(-0.17%) |
Mar 03, 2023 | 37.60 | 38.01 | 37.20 | 37.94 | 413,393 | +0.42(+1.11%) |
Mar 02, 2023 | 38.06 | 38.08 | 37.22 | 37.53 | 405,631 | -0.81(-2.10%) |
Mar 01, 2023 | 38.48 | 38.68 | 38.11 | 38.33 | 447,123 | -0.30(-0.78%) |
Feb 28, 2023 | 38.81 | 39.05 | 38.60 | 38.64 | 828,467 | -0.04(-0.10%) |
Feb 27, 2023 | 38.87 | 39.23 | 38.55 | 38.67 | 319,768 | -0.12(-0.32%) |
Feb 24, 2023 | 38.46 | 38.83 | 38.30 | 38.80 | 385,931 | -0.04(-0.10%) |
Feb 23, 2023 | 38.84 | 39.06 | 38.58 | 38.84 | 339,785 | +0.12(+0.32%) |
Feb 22, 2023 | 38.74 | 38.93 | 38.38 | 38.71 | 501,930 | -0.01(-0.02%) |
Feb 21, 2023 | 39.07 | 39.15 | 38.71 | 38.72 | 448,109 | -0.73(-1.85%) |
Feb 17, 2023 | 39.39 | 39.63 | 39.02 | 39.45 | 470,386 | +0.26(+0.65%) |
Feb 16, 2023 | 39.42 | 39.53 | 39.15 | 39.20 | 368,119 | -0.49(-1.24%) |
Feb 15, 2023 | 38.89 | 39.74 | 38.84 | 39.69 | 330,563 | +0.48(+1.23%) |
Feb 14, 2023 | 39.55 | 39.58 | 38.89 | 39.21 | 323,465 | -0.37(-0.93%) |
Feb 13, 2023 | 39.04 | 39.59 | 39.02 | 39.57 | 341,493 | +0.44(+1.11%) |
Feb 10, 2023 | 38.89 | 39.18 | 38.75 | 39.14 | 402,448 | +0.24(+0.61%) |
Feb 09, 2023 | 39.27 | 39.51 | 38.71 | 38.90 | 353,639 | -0.28(-0.73%) |
Feb 08, 2023 | 39.48 | 39.77 | 38.91 | 39.19 | 368,946 | -0.63(-1.59%) |
Feb 07, 2023 | 39.31 | 39.97 | 39.08 | 39.82 | 413,800 | +0.30(+0.77%) |
Feb 06, 2023 | 39.80 | 40.11 | 39.36 | 39.52 | 438,205 | -0.57(-1.42%) |
Feb 03, 2023 | 39.77 | 40.23 | 39.59 | 40.09 | 632,808 | +0.12(+0.31%) |
Feb 02, 2023 | 38.60 | 39.97 | 38.45 | 39.96 | 892,168 | +1.47(+3.82%) |
Feb 01, 2023 | 37.92 | 38.89 | 37.78 | 38.49 | 765,891 | +0.40(+1.04%) |
Jan 31, 2023 | 37.18 | 38.24 | 37.16 | 38.10 | 2,618,540 | +1.11(+3.00%) |
Jan 30, 2023 | 36.91 | 37.57 | 36.91 | 36.99 | 676,694 | -0.32(-0.86%) |
Jan 27, 2023 | 37.36 | 37.65 | 37.00 | 37.31 | 464,182 | -0.22(-0.58%) |
Jan 26, 2023 | 36.98 | 37.73 | 36.61 | 37.53 | 509,876 | +0.71(+1.93%) |
Jan 25, 2023 | 37.18 | 37.20 | 36.59 | 36.82 | 519,485 | -0.33(-0.89%) |
Jan 24, 2023 | 37.50 | 37.50 | 36.86 | 37.15 | 463,037 | -0.18(-0.48%) |
Jan 23, 2023 | 37.56 | 37.71 | 37.23 | 37.33 | 335,187 | -0.05(-0.13%) |
Jan 20, 2023 | 37.20 | 37.41 | 36.82 | 37.38 | 576,355 | +0.63(+1.73%) |
Jan 19, 2023 | 36.95 | 36.95 | 36.49 | 36.74 | 419,702 | -0.18(-0.49%) |
Jan 18, 2023 | 38.24 | 38.24 | 36.87 | 36.92 | 469,468 | -1.57(-4.09%) |
Jan 17, 2023 | 38.48 | 38.59 | 38.08 | 38.49 | 384,371 | -0.24(-0.61%) |
Jan 13, 2023 | 38.48 | 38.85 | 38.09 | 38.73 | 320,883 | -0.07(-0.17%) |
Jan 12, 2023 | 38.63 | 39.07 | 38.51 | 38.80 | 334,602 | +0.42(+1.09%) |
Jan 11, 2023 | 38.12 | 38.48 | 37.95 | 38.38 | 476,967 | +0.36(+0.95%) |
Jan 10, 2023 | 37.69 | 38.19 | 37.38 | 38.02 | 423,249 | +0.38(+1.01%) |
Jan 09, 2023 | 38.17 | 38.56 | 37.51 | 37.64 | 365,699 | -0.62(-1.61%) |
Jan 06, 2023 | 37.74 | 38.65 | 37.71 | 38.26 | 567,378 | +0.83(+2.23%) |
Jan 05, 2023 | 37.53 | 37.57 | 37.12 | 37.42 | 598,911 | -0.40(-1.05%) |
Jan 04, 2023 | 38.13 | 38.66 | 37.75 | 37.82 | 501,947 | -0.22(-0.57%) |
Jan 03, 2023 | 38.43 | 38.84 | 37.91 | 38.04 | 564,250 | -0.32(-0.84%) |
Dec 30, 2022 | 38.51 | 38.71 | 38.02 | 38.36 | 581,615 | -0.29(-0.76%) |
Dec 29, 2022 | 38.27 | 38.83 | 38.19 | 38.66 | 370,755 | +0.51(+1.34%) |
Dec 28, 2022 | 38.37 | 38.60 | 38.13 | 38.14 | 391,881 | -0.17(-0.45%) |
Dec 27, 2022 | 38.54 | 38.54 | 38.16 | 38.31 | 344,197 | -0.03(-0.07%) |
Dec 23, 2022 | 38.14 | 38.47 | 38.06 | 38.34 | 383,776 | +0.15(+0.40%) |
Dec 22, 2022 | 37.61 | 38.26 | 37.19 | 38.19 | 608,325 | +0.34(+0.90%) |
Dec 21, 2022 | 37.53 | 38.04 | 37.32 | 37.85 | 838,381 | +0.95(+2.57%) |
Dec 20, 2022 | 36.98 | 37.28 | 36.75 | 36.90 | 653,842 | +0.12(+0.33%) |
Dec 19, 2022 | 36.48 | 36.86 | 36.48 | 36.78 | 518,002 | +0.43(+1.17%) |
Dec 16, 2022 | 36.82 | 37.29 | 36.26 | 36.35 | 2,420,601 | -0.71(-1.92%) |
Dec 15, 2022 | 37.00 | 37.36 | 36.86 | 37.06 | 837,752 | -0.16(-0.43%) |
Dec 14, 2022 | 38.34 | 38.90 | 37.15 | 37.22 | 1,045,000 | -1.00(-2.63%) |
Dec 13, 2022 | 39.26 | 39.65 | 38.16 | 38.23 | 759,111 | -0.59(-1.51%) |
Dec 12, 2022 | 38.89 | 39.08 | 38.64 | 38.82 | 496,170 | -0.05(-0.12%) |
Dec 09, 2022 | 38.58 | 39.39 | 38.58 | 38.86 | 623,877 | -0.18(-0.46%) |
Dec 08, 2022 | 38.82 | 39.12 | 38.59 | 39.04 | 480,767 | +0.48(+1.25%) |
Dec 07, 2022 | 38.66 | 39.02 | 38.27 | 38.56 | 397,602 | -0.08(-0.19%) |
Dec 06, 2022 | 38.80 | 38.86 | 38.32 | 38.64 | 490,248 | -0.10(-0.27%) |
Dec 05, 2022 | 40.16 | 40.16 | 38.49 | 38.74 | 619,186 | -1.62(-4.00%) |
Dec 02, 2022 | 39.94 | 40.39 | 39.57 | 40.35 | 384,423 | +0.15(+0.37%) |
Dec 01, 2022 | 40.39 | 40.47 | 39.90 | 40.20 | 367,565 | -0.08(-0.21%) |
Nov 30, 2022 | 39.55 | 40.33 | 38.85 | 40.29 | 705,837 | +0.65(+1.64%) |
Nov 29, 2022 | 39.54 | 39.87 | 39.53 | 39.64 | 326,762 | +0.08(+0.19%) |
Nov 28, 2022 | 40.27 | 40.35 | 39.39 | 39.57 | 492,922 | -0.88(-2.18%) |
Nov 25, 2022 | 40.30 | 40.50 | 40.06 | 40.45 | 245,108 | +0.42(+1.06%) |
Nov 23, 2022 | 39.87 | 40.33 | 39.67 | 40.03 | 404,074 | -0.04(-0.09%) |
Nov 22, 2022 | 39.88 | 40.24 | 39.76 | 40.06 | 440,742 | +0.39(+0.99%) |
Nov 21, 2022 | 39.27 | 39.70 | 39.25 | 39.67 | 406,082 | +0.32(+0.81%) |
Nov 18, 2022 | 39.87 | 39.93 | 39.09 | 39.35 | 936,460 | +0.21(+0.53%) |
Nov 17, 2022 | 39.29 | 39.49 | 38.90 | 39.14 | 582,440 | -0.51(-1.28%) |
Nov 16, 2022 | 40.13 | 40.24 | 39.54 | 39.65 | 427,862 | -0.60(-1.49%) |
Nov 15, 2022 | 40.21 | 40.70 | 39.98 | 40.25 | 549,888 | +0.16(+0.40%) |
Nov 14, 2022 | 40.26 | 40.75 | 40.02 | 40.09 | 524,813 | -0.17(-0.42%) |
Nov 11, 2022 | 41.35 | 41.47 | 40.21 | 40.26 | 661,566 | -0.85(-2.08%) |
Nov 10, 2022 | 40.91 | 41.43 | 40.59 | 41.12 | 1,063,956 | +1.19(+2.99%) |
Nov 09, 2022 | 40.23 | 40.34 | 39.81 | 39.92 | 434,712 | -0.51(-1.25%) |
Nov 08, 2022 | 40.50 | 40.84 | 40.07 | 40.43 | 416,956 | +0.06(+0.14%) |
Nov 07, 2022 | 40.48 | 40.68 | 40.09 | 40.37 | 472,358 | +0.03(+0.07%) |
Nov 04, 2022 | 40.06 | 40.51 | 39.82 | 40.35 | 585,268 | +0.48(+1.20%) |
Nov 03, 2022 | 39.53 | 40.03 | 39.02 | 39.87 | 550,596 | +0.07(+0.17%) |
Nov 02, 2022 | 40.34 | 39.72 | 39.80 | 1,077,757 | -0.74(-1.83%) | |
Nov 01, 2022 | 40.01 | 40.67 | 39.74 | 40.54 | 1,208,122 | +0.76(+1.91%) |
Oct 31, 2022 | 39.47 | 40.06 | 39.35 | 39.78 | 2,798,080 | +0.21(+0.52%) |
Oct 28, 2022 | 38.16 | 39.62 | 38.14 | 39.58 | 1,380,573 | +1.53(+4.02%) |
Oct 27, 2022 | 37.10 | 38.51 | 36.89 | 38.04 | 1,189,832 | +1.47(+4.03%) |
Oct 26, 2022 | 36.00 | 36.86 | 35.95 | 36.57 | 724,767 | +0.56(+1.57%) |
Oct 25, 2022 | 36.21 | 36.35 | 35.75 | 36.01 | 1,031,422 | -0.51(-1.39%) |
Oct 24, 2022 | 36.56 | 36.80 | 36.33 | 36.51 | 635,984 | +0.37(+1.01%) |
Oct 21, 2022 | 35.51 | 36.28 | 35.27 | 36.15 | 899,212 | +0.88(+2.50%) |
Oct 20, 2022 | 36.62 | 36.62 | 35.08 | 35.26 | 732,791 | -1.25(-3.42%) |
Oct 19, 2022 | 36.30 | 36.78 | 35.93 | 36.51 | 775,744 | -0.14(-0.38%) |
Oct 18, 2022 | 36.81 | 37.22 | 36.32 | 36.65 | 731,604 | +0.23(+0.62%) |
Oct 17, 2022 | 36.36 | 36.70 | 35.99 | 36.43 | 651,275 | +0.76(+2.13%) |
Oct 14, 2022 | 36.30 | 36.64 | 35.56 | 35.67 | 519,268 | -0.54(-1.48%) |
Oct 13, 2022 | 34.19 | 36.33 | 34.00 | 36.20 | 637,200 | +1.58(+4.56%) |
Oct 12, 2022 | 34.80 | 35.09 | 34.44 | 34.62 | 549,104 | -0.26(-0.75%) |
Oct 11, 2022 | 34.47 | 35.28 | 34.44 | 34.89 | 721,513 | +0.21(+0.60%) |
Oct 10, 2022 | 34.87 | 35.28 | 34.53 | 34.68 | 559,292 | -0.16(-0.46%) |
Oct 07, 2022 | 35.63 | 35.69 | 34.78 | 34.84 | 843,027 | -0.90(-2.52%) |
Oct 06, 2022 | 35.41 | 35.82 | 35.26 | 35.74 | 532,285 | +0.20(+0.56%) |
Oct 05, 2022 | 35.11 | 35.62 | 35.09 | 35.55 | 657,406 | -0.15(-0.42%) |
Oct 04, 2022 | 34.47 | 35.70 | 34.47 | 35.70 | 768,320 | +1.50(+4.40%) |
Oct 03, 2022 | 34.08 | 34.39 | 33.56 | 34.19 | 625,887 | +0.61(+1.82%) |
Sep 30, 2022 | 33.71 | 34.22 | 33.54 | 33.58 | 654,670 | -0.13(-0.39%) |
Sep 29, 2022 | 33.95 | 33.96 | 33.46 | 33.71 | 666,628 | -0.63(-1.83%) |
Sep 28, 2022 | 33.74 | 34.60 | 33.50 | 34.34 | 767,875 | +0.73(+2.18%) |
Sep 27, 2022 | 34.33 | 34.50 | 33.37 | 33.61 | 717,150 | -0.69(-2.00%) |
Sep 26, 2022 | 34.20 | 34.65 | 34.11 | 34.30 | 614,693 | -0.05(-0.14%) |
Sep 23, 2022 | 34.29 | 34.41 | 33.87 | 34.34 | 577,778 | -0.36(-1.03%) |
Sep 22, 2022 | 35.18 | 35.21 | 34.40 | 34.70 | 639,339 | -0.33(-0.94%) |
Sep 21, 2022 | 35.55 | 35.88 | 34.93 | 35.03 | 735,529 | -0.52(-1.45%) |
Sep 20, 2022 | 35.23 | 35.68 | 35.11 | 35.55 | 500,642 | +0.06(+0.16%) |
Sep 19, 2022 | 34.36 | 35.58 | 34.24 | 35.49 | 567,340 | +0.91(+2.64%) |
Sep 16, 2022 | 34.47 | 34.61 | 33.97 | 34.58 | 2,410,441 | +0.04(+0.11%) |
Sep 15, 2022 | 33.98 | 34.92 | 33.98 | 34.54 | 811,303 | +0.56(+1.66%) |
Sep 14, 2022 | 33.85 | 34.11 | 33.53 | 33.98 | 639,656 | +0.09(+0.28%) |
Sep 13, 2022 | 34.22 | 34.46 | 33.73 | 33.88 | 736,603 | -0.91(-2.62%) |
Sep 12, 2022 | 34.51 | 34.97 | 34.44 | 34.79 | 542,010 | +0.33(+0.95%) |
Sep 09, 2022 | 33.95 | 34.54 | 33.95 | 34.47 | 538,903 | +0.66(+1.94%) |
Sep 08, 2022 | 33.14 | 33.83 | 32.92 | 33.81 | 616,002 | +0.37(+1.10%) |
Sep 07, 2022 | 33.01 | 33.51 | 32.94 | 33.44 | 499,299 | +0.41(+1.24%) |
Sep 06, 2022 | 33.99 | 34.04 | 32.71 | 33.03 | 711,066 | -0.84(-2.47%) |
Sep 02, 2022 | 34.24 | 34.52 | 33.72 | 33.87 | 683,820 | -0.24(-0.71%) |
Sep 01, 2022 | 34.44 | 34.54 | 33.94 | 34.11 | 528,747 | -0.39(-1.13%) |
Aug 31, 2022 | 34.90 | 34.94 | 34.40 | 34.50 | 501,789 | -0.43(-1.22%) |
Aug 30, 2022 | 35.16 | 35.16 | 34.70 | 34.93 | 493,627 | -0.06(-0.16%) |
Aug 29, 2022 | 35.35 | 35.88 | 34.90 | 34.98 | 515,140 | -0.48(-1.36%) |
Aug 26, 2022 | 36.38 | 36.40 | 35.41 | 35.47 | 415,481 | -0.79(-2.18%) |
Aug 25, 2022 | 35.64 | 36.32 | 35.62 | 36.26 | 471,542 | +0.60(+1.67%) |
Aug 24, 2022 | 35.78 | 35.98 | 35.59 | 35.66 | 438,492 | -0.40(-1.11%) |
Aug 23, 2022 | 36.56 | 36.59 | 36.05 | 36.06 | 481,463 | -0.41(-1.12%) |
Aug 22, 2022 | 36.76 | 36.97 | 36.43 | 36.47 | 541,679 | -0.66(-1.78%) |
Aug 19, 2022 | 37.27 | 37.49 | 36.90 | 37.13 | 638,306 | -0.27(-0.72%) |
Aug 18, 2022 | 37.37 | 37.45 | 37.09 | 37.40 | 410,675 | +0.00(+0.00%) |
Aug 17, 2022 | 37.58 | 37.62 | 37.22 | 37.40 | 519,118 | -0.43(-1.13%) |
Aug 16, 2022 | 37.20 | 37.98 | 36.99 | 37.83 | 862,667 | +0.64(+1.73%) |
Aug 15, 2022 | 37.00 | 37.20 | 36.73 | 37.19 | 434,637 | -0.01(-0.03%) |
Aug 12, 2022 | 36.86 | 37.20 | 36.65 | 37.20 | 567,381 | +0.54(+1.47%) |
Aug 11, 2022 | 36.52 | 36.79 | 36.52 | 36.66 | 819,973 | +0.33(+0.90%) |
Aug 10, 2022 | 36.17 | 36.47 | 36.08 | 36.33 | 645,564 | +0.60(+1.67%) |
Aug 09, 2022 | 35.53 | 35.76 | 35.42 | 35.74 | 546,644 | +0.30(+0.84%) |
Aug 08, 2022 | 35.83 | 35.97 | 35.38 | 35.44 | 822,565 | -0.27(-0.76%) |
Aug 05, 2022 | 35.55 | 35.91 | 35.55 | 35.71 | 522,538 | +0.07(+0.18%) |
Aug 04, 2022 | 35.94 | 35.94 | 35.56 | 35.65 | 512,868 | -0.28(-0.78%) |
Aug 03, 2022 | 35.96 | 36.05 | 35.65 | 35.92 | 581,289 | +0.11(+0.31%) |
Aug 02, 2022 | 36.50 | 36.54 | 35.79 | 35.81 | 872,282 | -0.74(-2.04%) |
Aug 01, 2022 | 35.94 | 36.63 | 35.94 | 36.56 | 982,377 | +0.53(+1.47%) |
Jul 29, 2022 | 35.77 | 36.23 | 35.68 | 36.03 | 2,923,003 | +0.46(+1.28%) |
Jul 28, 2022 | 35.55 | 35.82 | 35.26 | 35.57 | 1,169,108 | +0.02(+0.05%) |
Jul 27, 2022 | 35.10 | 35.90 | 34.97 | 35.55 | 1,243,165 | +0.53(+1.51%) |
Jul 26, 2022 | 34.51 | 35.09 | 34.19 | 35.02 | 990,756 | +0.69(+2.00%) |
Jul 25, 2022 | 34.00 | 34.40 | 33.73 | 34.33 | 632,598 | +0.66(+1.96%) |
Jul 22, 2022 | 33.71 | 34.11 | 33.21 | 33.67 | 655,880 | -0.12(-0.36%) |
Jul 21, 2022 | 33.78 | 33.94 | 33.41 | 33.79 | 682,453 | -0.28(-0.82%) |
Jul 20, 2022 | 33.59 | 34.11 | 33.53 | 34.07 | 695,470 | +0.19(+0.55%) |
Jul 19, 2022 | 33.12 | 34.08 | 33.12 | 33.89 | 659,875 | +1.02(+3.11%) |
Jul 18, 2022 | 33.21 | 33.45 | 32.73 | 32.86 | 500,391 | -0.08(-0.25%) |
Jul 15, 2022 | 32.30 | 33.01 | 31.96 | 32.95 | 749,790 | +1.17(+3.69%) |
Jul 14, 2022 | 31.45 | 31.80 | 31.31 | 31.78 | 513,738 | -0.32(-0.99%) |
Jul 13, 2022 | 32.70 | 32.74 | 32.05 | 32.09 | 534,201 | -0.78(-2.38%) |
Jul 12, 2022 | 32.63 | 33.30 | 32.59 | 32.87 | 400,426 | -0.09(-0.28%) |
Jul 11, 2022 | 32.93 | 33.17 | 32.78 | 32.97 | 463,622 | -0.18(-0.53%) |
Jul 08, 2022 | 33.23 | 33.29 | 32.87 | 33.14 | 410,216 | +0.05(+0.14%) |
Jul 07, 2022 | 33.12 | 33.50 | 32.99 | 33.10 | 388,434 | +0.11(+0.34%) |
Jul 06, 2022 | 32.77 | 33.23 | 32.59 | 32.99 | 526,648 | -0.15(-0.45%) |
Jul 05, 2022 | 32.35 | 33.14 | 32.02 | 33.13 | 555,678 | +0.00(+0.00%) |
Jul 01, 2022 | 32.61 | 33.26 | 32.14 | 33.13 | 526,970 | +0.52(+1.60%) |
Jun 30, 2022 | 32.13 | 32.92 | 32.00 | 32.61 | 429,333 | -0.13(-0.40%) |
Jun 29, 2022 | 32.94 | 33.05 | 32.51 | 32.74 | 454,734 | -0.13(-0.40%) |
Jun 28, 2022 | 33.22 | 33.47 | 32.85 | 32.87 | 438,965 | -0.18(-0.53%) |
Jun 27, 2022 | 33.34 | 33.46 | 32.48 | 33.05 | 507,712 | -0.06(-0.17%) |
Jun 24, 2022 | 32.50 | 33.20 | 32.33 | 33.11 | 920,439 | +0.79(+2.45%) |
Jun 23, 2022 | 32.66 | 32.71 | 31.81 | 32.32 | 486,799 | -0.40(-1.22%) |
Jun 22, 2022 | 32.17 | 32.77 | 31.95 | 32.72 | 512,186 | +0.21(+0.66%) |
Jun 21, 2022 | 32.22 | 32.65 | 32.00 | 32.50 | 648,116 | +0.79(+2.49%) |
Jun 17, 2022 | 31.89 | 32.20 | 31.53 | 31.71 | 997,557 | +0.33(+1.07%) |
Jun 16, 2022 | 31.91 | 32.04 | 31.27 | 31.38 | 739,588 | -1.13(-3.49%) |
Jun 15, 2022 | 32.79 | 33.07 | 32.26 | 32.51 | 559,287 | +0.05(+0.14%) |
Jun 14, 2022 | 32.52 | 32.87 | 32.17 | 32.46 | 567,949 | +0.02(+0.06%) |
Jun 13, 2022 | 31.94 | 32.93 | 31.93 | 32.45 | 734,391 | -0.05(-0.14%) |
Jun 10, 2022 | 32.14 | 32.64 | 32.07 | 32.49 | 683,897 | -0.44(-1.33%) |
Jun 09, 2022 | 33.81 | 33.82 | 32.89 | 32.93 | 650,104 | -0.92(-2.72%) |
Jun 08, 2022 | 34.31 | 34.31 | 33.67 | 33.85 | 452,586 | -0.75(-2.16%) |
Jun 07, 2022 | 33.98 | 34.61 | 33.89 | 34.60 | 532,319 | +0.34(+0.99%) |
Jun 06, 2022 | 34.24 | 34.53 | 34.07 | 34.26 | 417,838 | +0.29(+0.84%) |
Jun 03, 2022 | 34.42 | 34.49 | 33.88 | 33.97 | 580,981 | -0.59(-1.71%) |
Jun 02, 2022 | 34.25 | 34.59 | 33.75 | 34.56 | 513,857 | +0.41(+1.21%) |
Jun 01, 2022 | 34.58 | 34.58 | 33.72 | 34.15 | 488,260 | -0.44(-1.28%) |
May 31, 2022 | 34.09 | 34.81 | 33.88 | 34.59 | 680,348 | +0.18(+0.54%) |
May 27, 2022 | 33.88 | 34.40 | 33.88 | 34.40 | 537,059 | +0.39(+1.14%) |
May 26, 2022 | 33.98 | 34.33 | 33.82 | 34.02 | 555,798 | +0.34(+1.01%) |
May 25, 2022 | 33.50 | 34.17 | 33.44 | 33.68 | 644,001 | +0.06(+0.19%) |
May 24, 2022 | 33.38 | 33.67 | 32.78 | 33.61 | 576,758 | +0.12(+0.36%) |
May 23, 2022 | 33.07 | 33.84 | 32.91 | 33.49 | 743,176 | +0.93(+2.86%) |
May 20, 2022 | 32.48 | 32.70 | 31.91 | 32.56 | 756,963 | +0.38(+1.17%) |
May 19, 2022 | 32.43 | 32.70 | 32.16 | 32.18 | 869,839 | -0.61(-1.85%) |
May 18, 2022 | 32.62 | 33.03 | 32.45 | 32.79 | 837,239 | -0.04(-0.11%) |
May 17, 2022 | 32.37 | 32.85 | 32.28 | 32.83 | 753,105 | +0.92(+2.89%) |
May 16, 2022 | 31.70 | 32.25 | 31.40 | 31.91 | 734,663 | +0.05(+0.14%) |
May 13, 2022 | 32.04 | 32.24 | 31.58 | 31.86 | 757,184 | +0.06(+0.17%) |
May 12, 2022 | 31.54 | 31.82 | 30.95 | 31.81 | 920,363 | +0.41(+1.29%) |
May 11, 2022 | 31.92 | 32.40 | 31.34 | 31.40 | 820,574 | -0.36(-1.13%) |
May 10, 2022 | 32.27 | 32.64 | 31.28 | 31.76 | 883,462 | -0.42(-1.32%) |
May 09, 2022 | 31.64 | 32.50 | 31.61 | 32.18 | 901,283 | +0.30(+0.95%) |
May 06, 2022 | 32.25 | 32.25 | 31.57 | 31.88 | 772,419 | -0.37(-1.14%) |
May 05, 2022 | 32.32 | 32.41 | 31.70 | 32.25 | 810,644 | -0.48(-1.46%) |
May 04, 2022 | 31.95 | 32.79 | 31.78 | 32.73 | 1,069,954 | +0.70(+2.19%) |
May 03, 2022 | 31.19 | 32.13 | 31.06 | 32.03 | 832,059 | +0.85(+2.72%) |