Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.42 | 37.52 | 36.21 | 37.26 | 689,833 | +0.66(+1.80%) |
Apr 27, 2023 | 36.86 | 36.97 | 36.19 | 36.60 | 832,699 | -0.02(-0.05%) |
Apr 26, 2023 | 36.75 | 37.47 | 36.57 | 36.62 | 695,277 | +0.19(+0.52%) |
Apr 25, 2023 | 37.42 | 37.55 | 36.21 | 36.43 | 1,182,342 | -1.30(-3.45%) |
Apr 24, 2023 | 37.48 | 37.87 | 37.04 | 37.73 | 809,713 | +0.29(+0.77%) |
Apr 21, 2023 | 37.17 | 37.80 | 36.74 | 37.44 | 914,544 | +0.33(+0.89%) |
Apr 20, 2023 | 36.43 | 37.55 | 36.37 | 37.11 | 997,287 | +0.31(+0.84%) |
Apr 19, 2023 | 36.05 | 37.20 | 36.00 | 36.80 | 1,190,964 | +0.51(+1.41%) |
Apr 18, 2023 | 37.24 | 37.24 | 36.20 | 36.29 | 994,504 | -0.52(-1.41%) |
Apr 17, 2023 | 36.50 | 37.00 | 36.06 | 36.81 | 845,811 | +0.13(+0.35%) |
Apr 14, 2023 | 36.91 | 37.89 | 36.26 | 36.68 | 1,101,913 | -0.24(-0.65%) |
Apr 13, 2023 | 37.23 | 37.53 | 36.57 | 36.92 | 1,484,917 | +0.02(+0.05%) |
Apr 12, 2023 | 36.59 | 38.38 | 36.33 | 36.90 | 4,852,114 | +1.80(+5.13%) |
Apr 11, 2023 | 34.59 | 35.30 | 34.52 | 35.10 | 1,358,840 | +0.59(+1.71%) |
Apr 10, 2023 | 32.88 | 34.80 | 32.70 | 34.51 | 2,047,518 | +1.47(+4.45%) |
Apr 06, 2023 | 32.55 | 33.43 | 32.38 | 33.04 | 976,671 | +0.44(+1.35%) |
Apr 05, 2023 | 33.20 | 33.33 | 32.13 | 32.60 | 1,154,121 | -0.58(-1.75%) |
Apr 04, 2023 | 32.66 | 33.52 | 32.66 | 33.18 | 1,271,012 | +0.59(+1.81%) |
Apr 03, 2023 | 31.96 | 33.17 | 31.93 | 32.59 | 1,580,370 | +0.63(+1.97%) |
Mar 31, 2023 | 31.66 | 32.48 | 31.63 | 31.96 | 1,332,157 | +0.44(+1.40%) |
Mar 30, 2023 | 31.70 | 32.00 | 31.45 | 31.52 | 1,035,605 | +0.18(+0.57%) |
Mar 29, 2023 | 30.82 | 31.44 | 30.40 | 31.34 | 1,577,003 | +1.34(+4.47%) |
Mar 28, 2023 | 30.48 | 30.49 | 29.73 | 30.00 | 1,106,827 | -0.42(-1.38%) |
Mar 27, 2023 | 30.55 | 30.74 | 30.05 | 30.42 | 614,026 | +0.39(+1.30%) |
Mar 24, 2023 | 30.23 | 30.61 | 29.47 | 30.03 | 1,049,099 | -0.38(-1.25%) |
Mar 23, 2023 | 31.22 | 31.63 | 29.84 | 30.41 | 1,207,336 | -0.07(-0.23%) |
Mar 22, 2023 | 31.60 | 32.10 | 30.46 | 30.48 | 1,209,463 | -1.15(-3.64%) |
Mar 21, 2023 | 30.11 | 31.75 | 30.00 | 31.63 | 1,272,226 | +1.91(+6.43%) |
Mar 20, 2023 | 29.86 | 30.03 | 29.20 | 29.72 | 1,703,942 | -0.14(-0.47%) |
Mar 17, 2023 | 30.87 | 30.94 | 29.59 | 29.86 | 1,585,302 | -1.03(-3.33%) |
Mar 16, 2023 | 30.90 | 31.37 | 29.80 | 30.89 | 1,682,380 | -0.22(-0.71%) |
Mar 15, 2023 | 31.14 | 31.28 | 30.33 | 31.11 | 1,380,623 | -0.67(-2.11%) |
Mar 14, 2023 | 31.90 | 32.22 | 31.25 | 31.78 | 1,307,697 | +0.71(+2.29%) |
Mar 13, 2023 | 30.54 | 31.81 | 29.80 | 31.07 | 1,427,431 | -0.04(-0.13%) |
Mar 10, 2023 | 32.50 | 32.67 | 30.67 | 31.11 | 1,662,131 | -1.40(-4.31%) |
Mar 09, 2023 | 33.27 | 33.49 | 32.17 | 32.51 | 1,472,323 | -0.70(-2.11%) |
Mar 08, 2023 | 34.01 | 34.10 | 32.83 | 33.21 | 1,909,193 | -0.85(-2.50%) |
Mar 07, 2023 | 35.00 | 35.05 | 34.04 | 34.06 | 654,412 | -0.96(-2.74%) |
Mar 06, 2023 | 35.26 | 36.07 | 34.96 | 35.02 | 871,622 | -0.05(-0.14%) |
Mar 03, 2023 | 34.73 | 35.66 | 34.45 | 35.07 | 958,872 | +0.62(+1.80%) |
Mar 02, 2023 | 34.03 | 34.60 | 33.73 | 34.45 | 718,140 | +0.14(+0.41%) |
Mar 01, 2023 | 35.35 | 35.45 | 34.29 | 34.31 | 1,118,767 | -1.00(-2.83%) |
Feb 28, 2023 | 34.97 | 35.98 | 34.78 | 35.31 | 1,953,193 | +0.48(+1.38%) |
Feb 27, 2023 | 34.87 | 35.20 | 34.59 | 34.83 | 1,180,201 | +0.02(+0.06%) |
Feb 24, 2023 | 35.30 | 35.50 | 34.71 | 34.81 | 1,317,720 | -1.16(-3.22%) |
Feb 23, 2023 | 35.77 | 36.35 | 35.41 | 35.97 | 1,583,632 | -0.10(-0.28%) |
Feb 22, 2023 | 35.69 | 36.41 | 35.21 | 36.07 | 870,093 | +0.26(+0.73%) |
Feb 21, 2023 | 36.53 | 36.86 | 35.47 | 35.81 | 1,212,230 | -1.21(-3.27%) |
Feb 17, 2023 | 37.56 | 38.36 | 36.94 | 37.02 | 3,043,919 | -2.67(-6.73%) |
Feb 16, 2023 | 40.63 | 41.84 | 39.54 | 39.69 | 3,449,951 | -1.76(-4.25%) |
Feb 15, 2023 | 37.20 | 41.46 | 37.20 | 41.45 | 4,153,039 | +3.88(+10.33%) |
Feb 14, 2023 | 34.04 | 37.68 | 34.04 | 37.57 | 4,901,593 | +3.57(+10.50%) |
Feb 13, 2023 | 34.71 | 34.81 | 33.60 | 34.00 | 2,755,250 | -0.62(-1.79%) |
Feb 10, 2023 | 35.31 | 35.31 | 34.21 | 34.62 | 1,044,890 | -0.74(-2.09%) |
Feb 09, 2023 | 36.68 | 37.00 | 35.18 | 35.36 | 992,164 | -0.84(-2.32%) |
Feb 08, 2023 | 36.51 | 37.11 | 35.92 | 36.20 | 939,711 | -0.35(-0.96%) |
Feb 07, 2023 | 36.54 | 36.75 | 35.44 | 36.55 | 1,030,659 | +0.09(+0.25%) |
Feb 06, 2023 | 36.90 | 37.34 | 36.17 | 36.46 | 748,465 | -0.78(-2.09%) |
Feb 03, 2023 | 37.37 | 38.85 | 37.07 | 37.24 | 1,181,912 | -1.06(-2.77%) |
Feb 02, 2023 | 36.51 | 39.08 | 36.50 | 38.30 | 3,138,467 | +2.45(+6.83%) |
Feb 01, 2023 | 35.00 | 36.10 | 34.38 | 35.85 | 1,175,733 | +0.80(+2.28%) |
Jan 31, 2023 | 34.53 | 35.05 | 34.15 | 35.05 | 1,239,991 | +0.58(+1.68%) |
Jan 30, 2023 | 35.12 | 35.48 | 34.42 | 34.47 | 687,510 | -1.01(-2.85%) |
Jan 27, 2023 | 34.56 | 35.84 | 34.56 | 35.48 | 782,708 | +0.56(+1.60%) |
Jan 26, 2023 | 35.20 | 35.40 | 34.32 | 34.92 | 706,037 | +0.30(+0.87%) |
Jan 25, 2023 | 34.10 | 34.74 | 33.43 | 34.62 | 1,151,238 | -0.10(-0.29%) |
Jan 24, 2023 | 34.25 | 35.19 | 33.90 | 34.72 | 979,726 | +0.40(+1.17%) |
Jan 23, 2023 | 34.36 | 35.10 | 34.00 | 34.32 | 1,008,427 | +0.01(+0.03%) |
Jan 20, 2023 | 34.07 | 34.52 | 33.55 | 34.31 | 1,104,581 | +0.63(+1.87%) |
Jan 19, 2023 | 34.40 | 34.60 | 33.58 | 33.68 | 979,205 | -1.01(-2.91%) |
Jan 18, 2023 | 35.47 | 35.95 | 34.51 | 34.69 | 2,239,826 | -0.56(-1.59%) |
Jan 17, 2023 | 32.96 | 35.38 | 32.88 | 35.25 | 2,450,214 | +2.55(+7.80%) |
Jan 13, 2023 | 32.40 | 32.88 | 31.80 | 32.70 | 1,438,068 | -0.20(-0.61%) |
Jan 12, 2023 | 33.53 | 34.00 | 32.36 | 32.90 | 2,949,368 | -0.27(-0.81%) |
Jan 11, 2023 | 37.41 | 37.59 | 32.75 | 33.17 | 6,473,411 | -3.53(-9.62%) |
Jan 10, 2023 | 35.23 | 36.73 | 35.18 | 36.70 | 1,033,712 | +0.99(+2.77%) |
Jan 09, 2023 | 38.33 | 38.50 | 35.64 | 35.71 | 2,626,506 | -2.53(-6.62%) |
Jan 06, 2023 | 36.18 | 38.34 | 35.94 | 38.24 | 1,667,120 | +2.49(+6.97%) |
Jan 05, 2023 | 35.97 | 36.78 | 35.57 | 35.75 | 1,006,400 | -0.51(-1.41%) |
Jan 04, 2023 | 35.71 | 36.34 | 34.93 | 36.26 | 960,510 | +1.00(+2.84%) |
Jan 03, 2023 | 34.67 | 35.81 | 34.62 | 35.26 | 1,406,537 | -0.44(-1.23%) |
Dec 30, 2022 | 34.92 | 35.75 | 34.39 | 35.70 | 705,193 | +0.14(+0.39%) |
Dec 29, 2022 | 34.83 | 35.87 | 34.74 | 35.56 | 772,425 | +1.19(+3.46%) |
Dec 28, 2022 | 34.56 | 34.96 | 33.73 | 34.37 | 714,771 | -0.34(-0.98%) |
Dec 27, 2022 | 35.18 | 35.94 | 34.61 | 34.71 | 790,595 | -0.65(-1.84%) |
Dec 23, 2022 | 35.72 | 35.98 | 34.87 | 35.36 | 559,856 | -0.59(-1.64%) |
Dec 22, 2022 | 36.60 | 37.16 | 34.26 | 35.95 | 1,433,043 | -1.06(-2.86%) |
Dec 21, 2022 | 35.88 | 37.38 | 35.66 | 37.01 | 1,234,506 | +1.79(+5.08%) |
Dec 20, 2022 | 35.21 | 35.98 | 34.50 | 35.22 | 782,051 | -0.30(-0.84%) |
Dec 19, 2022 | 36.16 | 36.98 | 35.31 | 35.52 | 852,384 | -0.81(-2.23%) |
Dec 16, 2022 | 35.72 | 36.52 | 35.63 | 36.33 | 609,332 | +0.07(+0.19%) |
Dec 15, 2022 | 37.08 | 37.47 | 35.78 | 36.26 | 784,880 | -1.77(-4.65%) |
Dec 14, 2022 | 37.39 | 38.87 | 37.25 | 38.03 | 749,815 | +0.30(+0.80%) |
Dec 13, 2022 | 38.12 | 38.62 | 37.08 | 37.73 | 1,786,921 | +0.95(+2.58%) |
Dec 12, 2022 | 35.50 | 36.86 | 35.04 | 36.78 | 734,878 | +1.54(+4.37%) |
Dec 09, 2022 | 36.20 | 36.94 | 35.16 | 35.24 | 798,784 | -1.19(-3.27%) |
Dec 08, 2022 | 35.66 | 36.75 | 34.82 | 36.43 | 805,864 | +0.90(+2.53%) |
Dec 07, 2022 | 34.77 | 35.56 | 34.25 | 35.53 | 707,334 | +0.67(+1.92%) |
Dec 06, 2022 | 36.66 | 36.70 | 34.45 | 34.86 | 1,331,287 | -1.80(-4.91%) |
Dec 05, 2022 | 37.01 | 37.30 | 36.34 | 36.66 | 839,076 | -0.88(-2.34%) |
Dec 02, 2022 | 37.35 | 38.13 | 37.02 | 37.54 | 570,373 | -0.64(-1.68%) |
Dec 01, 2022 | 38.65 | 39.29 | 37.65 | 38.18 | 969,551 | -0.21(-0.55%) |
Nov 30, 2022 | 36.06 | 38.51 | 35.81 | 38.39 | 1,317,529 | +2.68(+7.50%) |
Nov 29, 2022 | 35.46 | 35.98 | 35.30 | 35.71 | 757,591 | +0.31(+0.88%) |
Nov 28, 2022 | 35.73 | 36.24 | 35.09 | 35.40 | 720,901 | -0.68(-1.88%) |
Nov 25, 2022 | 36.07 | 36.14 | 35.60 | 36.08 | 273,991 | -0.07(-0.19%) |
Nov 23, 2022 | 36.36 | 37.18 | 35.37 | 36.15 | 839,469 | -0.12(-0.33%) |
Nov 22, 2022 | 35.51 | 36.43 | 34.73 | 36.27 | 1,103,920 | +0.86(+2.43%) |
Nov 21, 2022 | 35.78 | 36.43 | 35.13 | 35.41 | 892,615 | -0.70(-1.94%) |
Nov 18, 2022 | 37.88 | 37.93 | 35.19 | 36.11 | 1,118,945 | -0.76(-2.06%) |
Nov 17, 2022 | 36.33 | 36.97 | 35.43 | 36.87 | 1,266,287 | -0.34(-0.91%) |
Nov 16, 2022 | 38.35 | 38.47 | 36.79 | 37.21 | 1,339,329 | -1.50(-3.87%) |
Nov 15, 2022 | 37.96 | 40.29 | 37.73 | 38.71 | 2,551,916 | +1.85(+5.02%) |
Nov 14, 2022 | 37.10 | 38.63 | 36.38 | 36.86 | 1,830,659 | -0.66(-1.76%) |
Nov 11, 2022 | 34.88 | 39.00 | 34.70 | 37.52 | 3,025,972 | +3.02(+8.75%) |
Nov 10, 2022 | 33.40 | 34.54 | 32.98 | 34.50 | 1,786,727 | +3.18(+10.15%) |
Nov 09, 2022 | 33.25 | 33.44 | 31.27 | 31.32 | 1,583,547 | -2.20(-6.56%) |
Nov 08, 2022 | 32.63 | 34.02 | 31.80 | 33.52 | 1,496,728 | +0.78(+2.38%) |
Nov 07, 2022 | 33.03 | 33.30 | 31.96 | 32.74 | 885,478 | -0.61(-1.83%) |
Nov 04, 2022 | 34.00 | 34.23 | 32.78 | 33.35 | 884,342 | -0.19(-0.57%) |
Nov 03, 2022 | 32.11 | 34.50 | 31.67 | 33.54 | 1,440,171 | +0.85(+2.60%) |
Nov 02, 2022 | 34.10 | 34.69 | 32.65 | 32.69 | 1,581,382 | -1.58(-4.61%) |
Nov 01, 2022 | 35.16 | 36.10 | 34.10 | 34.27 | 1,029,181 | -0.05(-0.15%) |
Oct 31, 2022 | 35.00 | 35.34 | 33.85 | 34.32 | 1,362,635 | -0.95(-2.69%) |
Oct 28, 2022 | 36.06 | 36.06 | 34.35 | 35.27 | 1,705,532 | -0.91(-2.52%) |
Oct 27, 2022 | 35.50 | 37.31 | 33.62 | 36.18 | 2,949,066 | +1.76(+5.11%) |
Oct 26, 2022 | 33.20 | 35.60 | 33.09 | 34.42 | 1,406,336 | +1.03(+3.08%) |
Oct 25, 2022 | 32.86 | 34.31 | 32.86 | 33.39 | 1,390,782 | +0.90(+2.77%) |
Oct 24, 2022 | 32.45 | 32.66 | 31.40 | 32.49 | 1,172,563 | +0.15(+0.46%) |
Oct 21, 2022 | 32.58 | 32.74 | 31.51 | 32.34 | 999,067 | -0.24(-0.74%) |
Oct 20, 2022 | 32.21 | 33.67 | 31.75 | 32.58 | 1,313,980 | +0.27(+0.84%) |
Oct 19, 2022 | 34.15 | 34.23 | 31.94 | 32.31 | 1,579,405 | -2.11(-6.13%) |
Oct 18, 2022 | 36.00 | 36.37 | 33.93 | 34.42 | 1,952,060 | -0.46(-1.32%) |
Oct 17, 2022 | 33.90 | 35.08 | 33.74 | 34.88 | 1,878,900 | +1.76(+5.31%) |
Oct 14, 2022 | 35.24 | 36.27 | 32.96 | 33.12 | 2,864,874 | -1.61(-4.64%) |
Oct 13, 2022 | 31.92 | 34.94 | 31.31 | 34.73 | 5,836,117 | +4.34(+14.28%) |
Oct 12, 2022 | 31.50 | 31.50 | 29.70 | 30.39 | 1,427,822 | -0.75(-2.41%) |
Oct 11, 2022 | 30.80 | 32.14 | 29.49 | 31.14 | 1,329,361 | +0.19(+0.61%) |
Oct 10, 2022 | 30.99 | 31.45 | 30.18 | 30.95 | 936,057 | -0.12(-0.39%) |
Oct 07, 2022 | 31.20 | 32.03 | 30.75 | 31.07 | 1,053,098 | -0.82(-2.57%) |
Oct 06, 2022 | 31.91 | 32.76 | 31.75 | 31.89 | 1,335,483 | +0.00(+0.00%) |
Oct 05, 2022 | 31.11 | 32.00 | 30.67 | 31.89 | 782,904 | +0.07(+0.22%) |
Oct 04, 2022 | 31.33 | 32.69 | 31.28 | 31.82 | 1,394,636 | +1.59(+5.26%) |
Oct 03, 2022 | 29.52 | 30.46 | 28.59 | 30.23 | 933,298 | +1.12(+3.85%) |
Sep 30, 2022 | 28.64 | 31.08 | 28.51 | 29.11 | 1,337,862 | +0.43(+1.50%) |
Sep 29, 2022 | 28.38 | 28.73 | 27.46 | 28.68 | 953,807 | -0.38(-1.31%) |
Sep 28, 2022 | 27.79 | 29.28 | 27.60 | 29.06 | 1,085,690 | +1.45(+5.25%) |
Sep 27, 2022 | 27.88 | 28.72 | 27.25 | 27.61 | 797,037 | +0.36(+1.32%) |
Sep 26, 2022 | 26.96 | 28.54 | 26.10 | 27.25 | 1,499,788 | -0.27(-0.98%) |
Sep 23, 2022 | 28.21 | 28.33 | 26.83 | 27.52 | 2,164,694 | -1.25(-4.34%) |
Sep 22, 2022 | 30.63 | 30.76 | 28.20 | 28.77 | 1,932,064 | -1.91(-6.23%) |
Sep 21, 2022 | 31.56 | 32.19 | 30.61 | 30.68 | 1,128,530 | -0.52(-1.67%) |
Sep 20, 2022 | 31.54 | 32.22 | 30.97 | 31.20 | 1,085,950 | -0.70(-2.19%) |
Sep 19, 2022 | 30.63 | 31.94 | 29.68 | 31.90 | 1,283,751 | +0.71(+2.28%) |
Sep 16, 2022 | 31.80 | 31.99 | 30.57 | 31.19 | 1,520,017 | -1.60(-4.88%) |
Sep 15, 2022 | 32.70 | 34.36 | 32.50 | 32.79 | 1,273,715 | -0.04(-0.12%) |
Sep 14, 2022 | 32.77 | 33.03 | 32.04 | 32.83 | 827,246 | +0.08(+0.24%) |
Sep 13, 2022 | 31.70 | 33.48 | 31.06 | 32.75 | 1,892,734 | -0.83(-2.47%) |
Sep 12, 2022 | 33.23 | 33.79 | 32.84 | 33.58 | 1,107,022 | +0.37(+1.11%) |
Sep 09, 2022 | 33.20 | 33.63 | 32.81 | 33.21 | 876,859 | +0.56(+1.72%) |
Sep 08, 2022 | 30.91 | 32.69 | 30.77 | 32.65 | 1,172,192 | +1.08(+3.42%) |
Sep 07, 2022 | 30.42 | 31.72 | 30.30 | 31.57 | 818,994 | +0.98(+3.20%) |
Sep 06, 2022 | 31.01 | 31.38 | 30.42 | 30.59 | 789,361 | -0.60(-1.92%) |
Sep 02, 2022 | 31.71 | 32.05 | 30.64 | 31.19 | 1,014,662 | +0.06(+0.19%) |
Sep 01, 2022 | 31.22 | 31.71 | 30.01 | 31.13 | 1,785,476 | -0.81(-2.54%) |
Aug 31, 2022 | 32.23 | 32.47 | 31.33 | 31.94 | 1,046,439 | +0.13(+0.41%) |
Aug 30, 2022 | 32.17 | 32.77 | 30.85 | 31.81 | 1,206,203 | -0.07(-0.22%) |
Aug 29, 2022 | 31.50 | 32.29 | 31.05 | 31.88 | 1,508,811 | -0.33(-1.02%) |
Aug 26, 2022 | 34.34 | 34.34 | 32.08 | 32.21 | 2,167,008 | -2.26(-6.56%) |
Aug 25, 2022 | 32.98 | 34.49 | 32.75 | 34.47 | 1,276,425 | +2.17(+6.72%) |
Aug 24, 2022 | 32.13 | 32.69 | 32.03 | 32.30 | 841,510 | +0.24(+0.75%) |
Aug 23, 2022 | 31.65 | 32.39 | 31.11 | 32.06 | 1,032,782 | +0.45(+1.42%) |
Aug 22, 2022 | 31.61 | 31.95 | 31.11 | 31.61 | 1,103,730 | -0.89(-2.74%) |
Aug 19, 2022 | 33.09 | 33.38 | 32.12 | 32.50 | 1,256,271 | -1.46(-4.30%) |
Aug 18, 2022 | 34.26 | 34.70 | 33.38 | 33.96 | 1,028,194 | +0.06(+0.18%) |
Aug 17, 2022 | 34.74 | 35.02 | 33.36 | 33.90 | 1,786,698 | -1.57(-4.43%) |
Aug 16, 2022 | 36.80 | 36.90 | 35.13 | 35.47 | 1,352,252 | -1.63(-4.39%) |
Aug 15, 2022 | 36.84 | 37.49 | 36.34 | 37.10 | 845,667 | +0.12(+0.32%) |
Aug 12, 2022 | 36.46 | 37.30 | 35.70 | 36.98 | 1,296,669 | +0.94(+2.61%) |
Aug 11, 2022 | 38.40 | 38.65 | 35.85 | 36.04 | 1,913,967 | -1.76(-4.66%) |
Aug 10, 2022 | 37.02 | 37.88 | 36.75 | 37.80 | 1,612,944 | +2.45(+6.93%) |
Aug 09, 2022 | 37.91 | 37.91 | 34.84 | 35.35 | 2,414,179 | -2.92(-7.63%) |
Aug 08, 2022 | 37.90 | 38.70 | 37.61 | 38.27 | 1,738,203 | +0.37(+0.98%) |
Aug 05, 2022 | 36.23 | 37.95 | 35.65 | 37.90 | 1,570,728 | +0.66(+1.77%) |
Aug 04, 2022 | 36.29 | 37.91 | 35.65 | 37.24 | 2,585,799 | +0.93(+2.56%) |
Aug 03, 2022 | 34.48 | 36.50 | 34.15 | 36.31 | 2,298,890 | +2.36(+6.95%) |
Aug 02, 2022 | 33.92 | 34.75 | 33.67 | 33.95 | 1,332,793 | -0.38(-1.11%) |
Aug 01, 2022 | 33.05 | 34.59 | 32.54 | 34.33 | 2,515,061 | +1.09(+3.28%) |
Jul 29, 2022 | 33.04 | 33.37 | 32.04 | 33.24 | 1,999,580 | -0.11(-0.33%) |
Jul 28, 2022 | 30.20 | 33.76 | 29.36 | 33.35 | 4,761,113 | +4.07(+13.90%) |
Jul 27, 2022 | 28.46 | 29.45 | 27.98 | 29.28 | 1,923,137 | +1.51(+5.44%) |
Jul 26, 2022 | 27.71 | 28.02 | 27.41 | 27.77 | 990,796 | -0.26(-0.93%) |
Jul 25, 2022 | 28.33 | 28.88 | 27.64 | 28.03 | 1,095,288 | -0.47(-1.65%) |
Jul 22, 2022 | 29.73 | 30.67 | 28.01 | 28.50 | 1,880,454 | -1.26(-4.23%) |
Jul 21, 2022 | 29.80 | 30.39 | 29.41 | 29.76 | 1,807,687 | +0.22(+0.74%) |
Jul 20, 2022 | 28.26 | 29.87 | 28.25 | 29.54 | 2,219,268 | +1.39(+4.94%) |
Jul 19, 2022 | 26.87 | 28.31 | 26.49 | 28.15 | 1,410,181 | +1.52(+5.71%) |
Jul 18, 2022 | 27.68 | 28.40 | 26.43 | 26.63 | 1,732,742 | -0.67(-2.45%) |
Jul 15, 2022 | 27.41 | 27.52 | 26.15 | 27.30 | 2,313,548 | +0.29(+1.07%) |
Jul 14, 2022 | 28.02 | 28.30 | 26.66 | 27.01 | 3,076,935 | -1.10(-3.91%) |
Jul 13, 2022 | 25.97 | 29.44 | 25.73 | 28.11 | 6,231,413 | +1.38(+5.16%) |
Jul 12, 2022 | 25.99 | 27.58 | 25.52 | 26.73 | 7,843,720 | +3.59(+15.51%) |
Jul 11, 2022 | 24.19 | 24.62 | 23.09 | 23.14 | 1,236,393 | -1.48(-6.01%) |
Jul 08, 2022 | 23.57 | 25.41 | 23.36 | 24.62 | 1,786,283 | +0.81(+3.40%) |
Jul 07, 2022 | 22.88 | 24.06 | 22.84 | 23.81 | 1,129,659 | +0.81(+3.52%) |
Jul 06, 2022 | 23.92 | 24.20 | 22.95 | 23.00 | 1,430,431 | -0.88(-3.69%) |
Jul 05, 2022 | 22.13 | 23.89 | 21.86 | 23.88 | 1,115,391 | +1.37(+6.09%) |
Jul 01, 2022 | 22.49 | 22.86 | 21.92 | 22.51 | 1,007,459 | +0.10(+0.45%) |
Jun 30, 2022 | 22.86 | 23.21 | 21.81 | 22.41 | 1,582,215 | -0.85(-3.65%) |
Jun 29, 2022 | 23.24 | 23.58 | 22.60 | 23.26 | 1,161,256 | +0.08(+0.35%) |
Jun 28, 2022 | 24.40 | 24.93 | 23.17 | 23.18 | 1,053,808 | -1.22(-5.00%) |
Jun 27, 2022 | 24.27 | 24.69 | 23.81 | 24.40 | 1,030,974 | +0.26(+1.08%) |
Jun 24, 2022 | 23.31 | 24.14 | 22.88 | 24.14 | 1,234,568 | +1.32(+5.78%) |
Jun 23, 2022 | 22.48 | 22.91 | 22.21 | 22.82 | 1,193,256 | +0.49(+2.19%) |
Jun 22, 2022 | 21.98 | 22.59 | 21.71 | 22.33 | 820,131 | +0.09(+0.40%) |
Jun 21, 2022 | 22.70 | 23.09 | 22.20 | 22.24 | 1,007,402 | +0.06(+0.27%) |
Jun 17, 2022 | 21.97 | 22.70 | 21.97 | 22.18 | 1,242,240 | +0.32(+1.46%) |
Jun 16, 2022 | 22.00 | 22.00 | 21.20 | 21.86 | 1,408,107 | -0.74(-3.27%) |
Jun 15, 2022 | 22.15 | 23.11 | 22.00 | 22.60 | 2,061,739 | +1.15(+5.36%) |
Jun 14, 2022 | 22.21 | 23.22 | 21.25 | 21.45 | 2,187,096 | -0.70(-3.16%) |
Jun 13, 2022 | 22.42 | 23.00 | 21.87 | 22.15 | 2,157,542 | -1.52(-6.42%) |
Jun 10, 2022 | 24.33 | 25.10 | 23.45 | 23.67 | 1,452,975 | -1.26(-5.05%) |
Jun 09, 2022 | 25.86 | 25.86 | 24.76 | 24.93 | 1,292,676 | -1.15(-4.41%) |
Jun 08, 2022 | 26.00 | 26.39 | 25.61 | 26.08 | 1,175,668 | +0.17(+0.66%) |
Jun 07, 2022 | 25.20 | 26.04 | 24.94 | 25.91 | 966,328 | +0.16(+0.62%) |
Jun 06, 2022 | 26.35 | 26.48 | 25.26 | 25.75 | 1,097,424 | -0.03(-0.12%) |
Jun 03, 2022 | 26.14 | 26.41 | 25.20 | 25.78 | 935,118 | -0.79(-2.97%) |
Jun 02, 2022 | 25.78 | 27.07 | 25.53 | 26.57 | 1,207,880 | +1.01(+3.95%) |
Jun 01, 2022 | 27.06 | 27.32 | 25.13 | 25.56 | 1,607,234 | -1.25(-4.66%) |
May 31, 2022 | 26.76 | 27.28 | 25.95 | 26.81 | 6,981,833 | +0.17(+0.64%) |
May 27, 2022 | 26.38 | 27.62 | 26.38 | 26.64 | 2,608,121 | +0.64(+2.46%) |
May 26, 2022 | 23.50 | 26.22 | 23.50 | 26.00 | 3,476,806 | +2.75(+11.83%) |
May 25, 2022 | 22.43 | 23.49 | 22.43 | 23.25 | 1,346,061 | +0.59(+2.60%) |
May 24, 2022 | 22.97 | 22.97 | 21.93 | 22.66 | 1,665,251 | -0.79(-3.37%) |
May 23, 2022 | 23.34 | 23.74 | 22.90 | 23.45 | 870,665 | +0.10(+0.43%) |
May 20, 2022 | 24.11 | 24.33 | 22.24 | 23.35 | 1,232,893 | -0.42(-1.77%) |
May 19, 2022 | 23.20 | 24.73 | 23.16 | 23.77 | 2,074,582 | +0.75(+3.26%) |
May 18, 2022 | 23.06 | 23.98 | 22.81 | 23.02 | 1,338,920 | -0.75(-3.16%) |
May 17, 2022 | 23.84 | 24.50 | 22.47 | 23.77 | 1,984,234 | +0.78(+3.39%) |
May 16, 2022 | 24.05 | 24.48 | 22.87 | 22.99 | 1,705,018 | -1.33(-5.47%) |
May 13, 2022 | 22.92 | 24.64 | 22.92 | 24.32 | 3,780,244 | +2.24(+10.14%) |
May 12, 2022 | 20.68 | 22.77 | 20.60 | 22.08 | 2,510,367 | +1.11(+5.29%) |
May 11, 2022 | 22.88 | 23.64 | 20.83 | 20.97 | 2,606,750 | -2.06(-8.94%) |
May 10, 2022 | 22.53 | 23.44 | 21.65 | 23.03 | 3,247,669 | +1.13(+5.16%) |
May 09, 2022 | 23.70 | 23.99 | 21.66 | 21.90 | 3,170,297 | -2.45(-10.06%) |
May 06, 2022 | 24.75 | 25.00 | 22.89 | 24.35 | 4,178,276 | -0.57(-2.29%) |
May 05, 2022 | 26.86 | 26.99 | 24.57 | 24.92 | 2,387,339 | -2.47(-9.02%) |
May 04, 2022 | 26.10 | 27.61 | 25.01 | 27.39 | 2,232,451 | +1.34(+5.14%) |
May 03, 2022 | 25.79 | 26.64 | 25.34 | 26.05 | 1,783,289 | +0.44(+1.72%) |