Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.80 | 34.18 | 33.55 | 34.17 | 5,389,473 | +0.33(+0.99%) |
Apr 27, 2023 | 33.14 | 33.84 | 32.97 | 33.83 | 2,384,167 | +0.89(+2.69%) |
Apr 26, 2023 | 33.54 | 33.79 | 32.85 | 32.94 | 2,937,085 | -0.61(-1.82%) |
Apr 25, 2023 | 34.11 | 34.11 | 33.49 | 33.55 | 1,677,446 | -0.78(-2.27%) |
Apr 24, 2023 | 34.93 | 34.93 | 34.09 | 34.33 | 3,073,206 | -0.63(-1.80%) |
Apr 21, 2023 | 34.63 | 34.99 | 34.28 | 34.96 | 1,423,427 | +0.40(+1.17%) |
Apr 20, 2023 | 34.35 | 34.81 | 34.35 | 34.56 | 1,790,051 | -0.02(-0.06%) |
Apr 19, 2023 | 34.88 | 34.88 | 34.31 | 34.58 | 2,527,941 | -0.48(-1.38%) |
Apr 18, 2023 | 35.32 | 35.45 | 34.95 | 35.06 | 1,844,005 | -0.03(-0.08%) |
Apr 17, 2023 | 35.12 | 35.44 | 34.85 | 35.09 | 1,358,526 | -0.07(-0.20%) |
Apr 14, 2023 | 35.27 | 35.48 | 34.76 | 35.16 | 1,705,746 | +0.00(+0.00%) |
Apr 13, 2023 | 34.64 | 35.27 | 34.57 | 35.16 | 1,791,825 | +0.68(+1.97%) |
Apr 12, 2023 | 35.30 | 35.30 | 34.33 | 34.48 | 1,882,184 | -0.55(-1.57%) |
Apr 11, 2023 | 34.67 | 35.24 | 34.57 | 35.03 | 4,333,570 | +0.55(+1.60%) |
Apr 10, 2023 | 34.16 | 34.70 | 34.12 | 34.48 | 3,313,536 | +0.16(+0.46%) |
Apr 06, 2023 | 34.13 | 34.33 | 33.93 | 34.32 | 2,726,621 | +0.39(+1.16%) |
Apr 05, 2023 | 33.73 | 34.03 | 33.62 | 33.93 | 1,778,626 | +0.01(+0.03%) |
Apr 04, 2023 | 34.88 | 34.88 | 33.56 | 33.92 | 1,735,762 | -0.91(-2.60%) |
Apr 03, 2023 | 35.28 | 35.35 | 34.65 | 34.82 | 3,227,378 | -0.42(-1.20%) |
Mar 31, 2023 | 34.85 | 35.29 | 34.60 | 35.25 | 1,992,013 | +0.61(+1.76%) |
Mar 30, 2023 | 34.88 | 35.10 | 34.38 | 34.64 | 3,450,035 | +0.10(+0.28%) |
Mar 29, 2023 | 34.46 | 34.64 | 34.18 | 34.54 | 2,478,171 | +0.35(+1.04%) |
Mar 28, 2023 | 33.82 | 34.19 | 33.63 | 34.18 | 3,694,382 | +0.41(+1.22%) |
Mar 27, 2023 | 34.12 | 34.17 | 33.60 | 33.77 | 2,707,674 | +0.06(+0.18%) |
Mar 24, 2023 | 33.11 | 33.71 | 32.65 | 33.71 | 3,692,291 | +0.32(+0.94%) |
Mar 23, 2023 | 33.24 | 33.68 | 32.90 | 33.40 | 3,160,561 | +0.54(+1.65%) |
Mar 22, 2023 | 33.54 | 33.92 | 32.83 | 32.86 | 3,546,152 | -0.87(-2.57%) |
Mar 21, 2023 | 33.35 | 33.98 | 33.28 | 33.72 | 5,911,847 | +0.83(+2.51%) |
Mar 20, 2023 | 33.09 | 33.42 | 32.76 | 32.90 | 3,915,074 | -0.26(-0.77%) |
Mar 17, 2023 | 32.94 | 33.29 | 32.12 | 33.15 | 41,295,896 | +0.11(+0.33%) |
Mar 16, 2023 | 32.82 | 33.37 | 32.39 | 33.04 | 4,331,164 | -0.04(-0.12%) |
Mar 15, 2023 | 33.12 | 33.19 | 32.36 | 33.08 | 5,510,981 | -0.81(-2.38%) |
Mar 14, 2023 | 34.05 | 34.24 | 33.25 | 33.89 | 5,518,000 | +0.40(+1.21%) |
Mar 13, 2023 | 33.56 | 33.92 | 33.19 | 33.49 | 5,180,803 | -0.57(-1.68%) |
Mar 10, 2023 | 34.95 | 35.19 | 33.77 | 34.06 | 6,508,698 | -1.24(-3.51%) |
Mar 09, 2023 | 36.91 | 36.91 | 35.22 | 35.30 | 3,842,637 | -1.73(-4.68%) |
Mar 08, 2023 | 36.70 | 37.32 | 36.60 | 37.03 | 4,057,688 | +0.08(+0.21%) |
Mar 07, 2023 | 38.33 | 38.43 | 36.92 | 36.95 | 5,239,477 | -1.47(-3.82%) |
Mar 06, 2023 | 38.31 | 39.23 | 38.31 | 38.42 | 8,485,706 | +1.48(+4.00%) |
Mar 03, 2023 | 36.90 | 37.01 | 36.63 | 36.94 | 1,384,610 | +0.33(+0.91%) |
Mar 02, 2023 | 36.23 | 36.71 | 36.14 | 36.61 | 2,576,535 | +0.05(+0.13%) |
Mar 01, 2023 | 36.19 | 36.70 | 36.05 | 36.56 | 2,316,502 | +0.33(+0.90%) |
Feb 28, 2023 | 36.49 | 36.55 | 36.06 | 36.23 | 2,369,795 | -0.22(-0.59%) |
Feb 27, 2023 | 37.24 | 37.24 | 36.33 | 36.45 | 1,320,475 | -0.47(-1.28%) |
Feb 24, 2023 | 36.78 | 37.07 | 36.57 | 36.92 | 2,286,093 | -0.42(-1.13%) |
Feb 23, 2023 | 37.14 | 37.48 | 36.67 | 37.35 | 2,016,505 | +0.38(+1.04%) |
Feb 22, 2023 | 36.91 | 37.32 | 36.89 | 36.96 | 3,170,346 | +0.10(+0.27%) |
Feb 21, 2023 | 37.16 | 37.36 | 36.79 | 36.86 | 1,303,964 | -0.74(-1.96%) |
Feb 17, 2023 | 37.57 | 37.69 | 37.28 | 37.60 | 997,635 | -0.02(-0.05%) |
Feb 16, 2023 | 37.88 | 38.25 | 37.58 | 37.62 | 1,347,433 | -0.61(-1.59%) |
Feb 15, 2023 | 38.07 | 38.37 | 37.97 | 38.23 | 1,245,091 | -0.07(-0.18%) |
Feb 14, 2023 | 38.13 | 38.74 | 38.05 | 38.30 | 3,195,051 | -0.01(-0.03%) |
Feb 13, 2023 | 37.73 | 38.57 | 37.62 | 38.31 | 2,623,698 | +0.55(+1.46%) |
Feb 10, 2023 | 37.20 | 37.98 | 37.12 | 37.76 | 2,624,993 | +0.41(+1.10%) |
Feb 09, 2023 | 39.27 | 39.43 | 37.32 | 37.35 | 5,403,448 | -1.84(-4.69%) |
Feb 08, 2023 | 38.49 | 39.26 | 38.28 | 39.18 | 5,971,025 | -0.96(-2.40%) |
Feb 07, 2023 | 39.89 | 40.29 | 36.85 | 40.14 | 10,623,252 | -2.92(-6.77%) |
Feb 06, 2023 | 43.09 | 43.27 | 42.67 | 43.06 | 4,739,256 | -0.10(-0.23%) |
Feb 03, 2023 | 42.86 | 43.52 | 42.40 | 43.16 | 3,172,216 | -0.19(-0.43%) |
Feb 02, 2023 | 43.54 | 44.15 | 43.19 | 43.34 | 2,148,498 | -0.19(-0.43%) |
Feb 01, 2023 | 43.57 | 43.87 | 42.93 | 43.53 | 1,361,828 | -0.19(-0.43%) |
Jan 31, 2023 | 42.86 | 43.72 | 42.81 | 43.72 | 1,244,608 | +0.81(+1.90%) |
Jan 30, 2023 | 43.14 | 43.51 | 42.87 | 42.90 | 3,775,381 | -0.61(-1.40%) |
Jan 27, 2023 | 43.75 | 43.86 | 43.38 | 43.51 | 3,375,040 | -0.14(-0.32%) |
Jan 26, 2023 | 43.98 | 44.20 | 43.31 | 43.65 | 3,844,580 | -0.24(-0.54%) |
Jan 25, 2023 | 43.63 | 44.06 | 43.52 | 43.88 | 2,178,206 | -0.06(-0.13%) |
Jan 24, 2023 | 43.81 | 44.44 | 43.73 | 43.94 | 2,737,606 | -0.23(-0.51%) |
Jan 23, 2023 | 44.49 | 44.83 | 44.10 | 44.17 | 6,616,085 | -0.21(-0.46%) |
Jan 20, 2023 | 43.71 | 44.38 | 43.42 | 44.38 | 2,045,929 | +0.92(+2.12%) |
Jan 19, 2023 | 43.13 | 43.77 | 43.06 | 43.45 | 4,728,048 | -0.07(-0.16%) |
Jan 18, 2023 | 44.66 | 44.80 | 43.47 | 43.52 | 2,874,351 | -1.03(-2.31%) |
Jan 17, 2023 | 44.47 | 44.89 | 44.30 | 44.55 | 3,061,477 | +0.07(+0.15%) |
Jan 13, 2023 | 43.75 | 44.64 | 43.69 | 44.48 | 2,214,733 | +0.38(+0.87%) |
Jan 12, 2023 | 43.64 | 44.17 | 43.47 | 44.10 | 2,084,881 | +0.59(+1.35%) |
Jan 11, 2023 | 43.24 | 43.56 | 42.97 | 43.51 | 2,050,587 | +0.27(+0.61%) |
Jan 10, 2023 | 42.68 | 43.31 | 42.63 | 43.25 | 4,142,349 | +0.35(+0.82%) |
Jan 09, 2023 | 43.15 | 43.37 | 42.62 | 42.89 | 5,845,297 | -0.26(-0.59%) |
Jan 06, 2023 | 42.04 | 43.15 | 41.95 | 43.15 | 2,452,041 | +1.46(+3.51%) |
Jan 05, 2023 | 41.09 | 42.03 | 40.81 | 41.69 | 1,561,180 | +0.51(+1.24%) |
Jan 04, 2023 | 41.15 | 41.49 | 40.87 | 41.17 | 1,672,070 | +0.53(+1.30%) |
Jan 03, 2023 | 41.27 | 41.47 | 40.27 | 40.64 | 2,348,749 | +0.06(+0.15%) |
Dec 30, 2022 | 40.38 | 40.67 | 40.30 | 40.59 | 2,744,164 | -0.19(-0.46%) |
Dec 29, 2022 | 40.38 | 40.99 | 40.30 | 40.77 | 1,507,861 | +0.52(+1.29%) |
Dec 28, 2022 | 40.73 | 41.03 | 40.21 | 40.25 | 1,665,714 | -0.53(-1.30%) |
Dec 27, 2022 | 40.64 | 41.31 | 40.64 | 40.78 | 939,839 | +0.04(+0.10%) |
Dec 23, 2022 | 40.43 | 40.74 | 40.17 | 40.74 | 686,913 | +0.27(+0.68%) |
Dec 22, 2022 | 40.58 | 40.59 | 40.02 | 40.47 | 1,177,518 | -0.46(-1.13%) |
Dec 21, 2022 | 40.76 | 41.08 | 40.66 | 40.93 | 2,759,731 | +0.50(+1.24%) |
Dec 20, 2022 | 40.21 | 40.43 | 39.77 | 40.43 | 1,547,969 | +0.18(+0.44%) |
Dec 19, 2022 | 40.66 | 40.74 | 39.88 | 40.25 | 3,074,854 | -0.50(-1.23%) |
Dec 16, 2022 | 40.70 | 40.97 | 40.44 | 40.75 | 2,364,059 | -0.22(-0.53%) |
Dec 15, 2022 | 41.32 | 41.33 | 40.57 | 40.97 | 1,482,165 | -0.90(-2.16%) |
Dec 14, 2022 | 41.51 | 42.29 | 41.35 | 41.87 | 1,481,674 | +0.26(+0.61%) |
Dec 13, 2022 | 42.22 | 42.54 | 41.30 | 41.62 | 2,199,533 | +0.24(+0.57%) |
Dec 12, 2022 | 40.45 | 41.38 | 40.38 | 41.38 | 3,103,592 | +0.97(+2.41%) |
Dec 09, 2022 | 40.07 | 40.63 | 40.02 | 40.41 | 2,621,132 | +0.22(+0.54%) |
Dec 08, 2022 | 39.99 | 40.27 | 39.75 | 40.19 | 7,487,731 | +0.67(+1.69%) |
Dec 07, 2022 | 40.14 | 40.32 | 39.53 | 39.53 | 1,451,991 | -0.79(-1.95%) |
Dec 06, 2022 | 40.70 | 41.17 | 40.14 | 40.31 | 1,875,503 | -0.29(-0.73%) |
Dec 05, 2022 | 40.97 | 41.16 | 40.49 | 40.61 | 1,672,596 | -0.75(-1.80%) |
Dec 02, 2022 | 40.73 | 41.61 | 40.59 | 41.35 | 1,917,937 | +0.22(+0.52%) |
Dec 01, 2022 | 40.79 | 41.40 | 40.59 | 41.14 | 1,989,580 | +0.29(+0.72%) |
Nov 30, 2022 | 39.93 | 40.84 | 39.56 | 40.84 | 1,663,219 | +1.01(+2.54%) |
Nov 29, 2022 | 39.91 | 40.35 | 39.76 | 39.83 | 1,742,304 | -0.13(-0.32%) |
Nov 28, 2022 | 40.11 | 40.44 | 39.77 | 39.96 | 2,467,486 | -0.38(-0.95%) |
Nov 25, 2022 | 39.98 | 40.34 | 39.91 | 40.34 | 625,688 | +0.37(+0.93%) |
Nov 23, 2022 | 39.52 | 40.24 | 39.52 | 39.97 | 1,969,275 | +0.38(+0.97%) |
Nov 22, 2022 | 39.52 | 39.64 | 39.23 | 39.58 | 1,381,685 | +0.31(+0.80%) |
Nov 21, 2022 | 39.68 | 39.87 | 39.16 | 39.27 | 2,347,377 | -0.52(-1.31%) |
Nov 18, 2022 | 39.86 | 40.11 | 39.04 | 39.79 | 1,526,839 | +0.34(+0.87%) |
Nov 17, 2022 | 39.04 | 39.50 | 38.39 | 39.45 | 3,019,284 | -0.21(-0.52%) |
Nov 16, 2022 | 39.76 | 39.97 | 39.08 | 39.65 | 3,122,758 | -0.05(-0.12%) |
Nov 15, 2022 | 38.95 | 40.34 | 38.25 | 39.70 | 4,004,775 | +1.65(+4.35%) |
Nov 14, 2022 | 37.56 | 38.67 | 37.56 | 38.05 | 4,788,670 | +0.13(+0.34%) |
Nov 11, 2022 | 37.46 | 38.30 | 37.42 | 37.92 | 5,254,520 | +0.61(+1.63%) |
Nov 10, 2022 | 36.23 | 37.33 | 36.23 | 37.31 | 1,789,263 | +2.12(+6.04%) |
Nov 09, 2022 | 35.34 | 35.84 | 35.00 | 35.19 | 1,382,034 | -0.55(-1.53%) |
Nov 08, 2022 | 34.84 | 35.78 | 34.52 | 35.74 | 2,726,033 | +1.10(+3.17%) |
Nov 07, 2022 | 34.36 | 34.76 | 34.08 | 34.64 | 3,297,612 | +0.52(+1.52%) |
Nov 04, 2022 | 34.09 | 34.51 | 33.73 | 34.12 | 2,337,656 | +0.50(+1.49%) |
Nov 03, 2022 | 33.92 | 34.45 | 33.51 | 33.62 | 1,700,216 | -0.74(-2.17%) |
Nov 02, 2022 | 35.39 | 34.37 | 34.37 | 1,614,315 | -1.21(-3.41%) | |
Nov 01, 2022 | 36.08 | 36.29 | 35.45 | 35.58 | 7,070,581 | -0.16(-0.44%) |
Oct 31, 2022 | 35.87 | 36.30 | 35.63 | 35.74 | 1,461,525 | -0.22(-0.60%) |
Oct 28, 2022 | 35.01 | 36.01 | 34.85 | 35.95 | 883,218 | +1.00(+2.86%) |
Oct 27, 2022 | 34.97 | 35.27 | 34.78 | 34.95 | 1,864,118 | +0.46(+1.33%) |
Oct 26, 2022 | 34.25 | 35.39 | 34.25 | 34.49 | 1,723,456 | +0.19(+0.54%) |
Oct 25, 2022 | 33.67 | 34.44 | 33.32 | 34.31 | 2,281,027 | -0.27(-0.79%) |
Oct 24, 2022 | 34.82 | 35.04 | 34.26 | 34.58 | 1,789,522 | -0.11(-0.31%) |
Oct 21, 2022 | 33.88 | 34.78 | 33.44 | 34.69 | 1,076,430 | +0.83(+2.46%) |
Oct 20, 2022 | 34.23 | 34.54 | 33.76 | 33.86 | 1,456,094 | -0.23(-0.66%) |
Oct 19, 2022 | 33.93 | 34.49 | 33.72 | 34.08 | 1,005,316 | -0.07(-0.20%) |
Oct 18, 2022 | 34.12 | 34.33 | 33.57 | 34.15 | 1,430,518 | +0.86(+2.59%) |
Oct 17, 2022 | 33.22 | 33.73 | 33.19 | 33.29 | 2,007,014 | +0.71(+2.19%) |
Oct 14, 2022 | 33.70 | 33.84 | 32.51 | 32.57 | 2,220,566 | -0.71(-2.15%) |
Oct 13, 2022 | 32.08 | 33.53 | 31.69 | 33.29 | 1,539,962 | +0.39(+1.19%) |
Oct 12, 2022 | 32.40 | 33.27 | 32.29 | 32.90 | 2,017,822 | +0.61(+1.88%) |
Oct 11, 2022 | 32.70 | 32.87 | 31.86 | 32.29 | 1,850,669 | -0.40(-1.23%) |
Oct 10, 2022 | 33.32 | 33.55 | 32.44 | 32.69 | 925,297 | -0.62(-1.85%) |
Oct 07, 2022 | 33.47 | 33.50 | 32.80 | 33.31 | 4,186,571 | -0.44(-1.31%) |
Oct 06, 2022 | 33.80 | 34.32 | 33.56 | 33.75 | 2,819,345 | -0.24(-0.72%) |
Oct 05, 2022 | 33.01 | 34.10 | 33.01 | 33.99 | 1,809,344 | +0.51(+1.52%) |
Oct 04, 2022 | 31.92 | 33.50 | 31.83 | 33.49 | 2,453,748 | +2.15(+6.87%) |
Oct 03, 2022 | 30.86 | 31.67 | 30.29 | 31.33 | 2,172,901 | +0.78(+2.56%) |
Sep 30, 2022 | 30.42 | 31.28 | 30.08 | 30.55 | 2,272,195 | -0.16(-0.51%) |
Sep 29, 2022 | 31.63 | 31.63 | 30.53 | 30.70 | 1,865,472 | -1.29(-4.04%) |
Sep 28, 2022 | 31.45 | 32.20 | 31.16 | 32.00 | 2,061,027 | +0.58(+1.84%) |
Sep 27, 2022 | 32.57 | 32.73 | 31.32 | 31.42 | 2,463,481 | -0.63(-1.96%) |
Sep 26, 2022 | 32.94 | 33.17 | 31.97 | 32.05 | 3,895,920 | -0.83(-2.53%) |
Sep 23, 2022 | 33.52 | 33.70 | 32.75 | 32.88 | 2,999,009 | -1.11(-3.26%) |
Sep 22, 2022 | 35.16 | 35.29 | 33.79 | 33.98 | 2,199,412 | -1.21(-3.45%) |
Sep 21, 2022 | 36.31 | 36.31 | 35.08 | 35.20 | 1,973,266 | -0.95(-2.63%) |
Sep 20, 2022 | 36.61 | 36.71 | 35.85 | 36.15 | 1,492,501 | -0.61(-1.65%) |
Sep 19, 2022 | 36.24 | 36.81 | 36.24 | 36.76 | 1,722,892 | +0.15(+0.40%) |
Sep 16, 2022 | 36.61 | 36.73 | 36.21 | 36.61 | 1,780,535 | -0.53(-1.42%) |
Sep 15, 2022 | 37.11 | 37.60 | 36.96 | 37.14 | 1,689,149 | -0.14(-0.37%) |
Sep 14, 2022 | 36.80 | 37.32 | 36.58 | 37.27 | 2,174,916 | +0.63(+1.71%) |
Sep 13, 2022 | 36.74 | 37.29 | 36.35 | 36.65 | 2,476,099 | -1.05(-2.78%) |
Sep 12, 2022 | 37.25 | 37.91 | 37.22 | 37.70 | 1,934,785 | +0.80(+2.18%) |
Sep 09, 2022 | 36.31 | 36.98 | 36.26 | 36.89 | 3,056,289 | +0.71(+1.98%) |
Sep 08, 2022 | 35.29 | 36.20 | 35.07 | 36.18 | 1,193,984 | +0.54(+1.51%) |
Sep 07, 2022 | 34.40 | 35.75 | 34.40 | 35.64 | 1,690,898 | +1.26(+3.67%) |
Sep 06, 2022 | 34.91 | 35.12 | 34.11 | 34.38 | 2,478,381 | -0.32(-0.93%) |
Sep 02, 2022 | 35.16 | 35.16 | 34.47 | 34.70 | 937,318 | +0.03(+0.08%) |
Sep 01, 2022 | 34.62 | 34.96 | 33.85 | 34.67 | 1,543,824 | -0.29(-0.84%) |
Aug 31, 2022 | 35.13 | 35.31 | 34.84 | 34.96 | 2,014,761 | +0.12(+0.34%) |
Aug 30, 2022 | 35.21 | 35.47 | 34.67 | 34.85 | 819,813 | -0.11(-0.31%) |
Aug 29, 2022 | 34.34 | 35.17 | 34.18 | 34.95 | 1,545,484 | +0.27(+0.79%) |
Aug 26, 2022 | 36.25 | 36.32 | 34.64 | 34.68 | 1,489,541 | -1.54(-4.24%) |
Aug 25, 2022 | 35.78 | 36.23 | 35.66 | 36.22 | 1,336,302 | +0.47(+1.31%) |
Aug 24, 2022 | 35.14 | 35.85 | 34.92 | 35.75 | 1,106,539 | +0.32(+0.91%) |
Aug 23, 2022 | 36.04 | 36.19 | 35.39 | 35.42 | 1,473,991 | -0.32(-0.90%) |
Aug 22, 2022 | 36.11 | 36.34 | 35.70 | 35.75 | 1,854,772 | -1.04(-2.82%) |
Aug 19, 2022 | 37.03 | 37.24 | 36.46 | 36.78 | 2,236,103 | -0.38(-1.03%) |
Aug 18, 2022 | 37.06 | 37.25 | 36.83 | 37.17 | 1,925,139 | +0.23(+0.61%) |
Aug 17, 2022 | 36.63 | 37.14 | 36.47 | 36.94 | 1,921,761 | -0.02(-0.05%) |
Aug 16, 2022 | 36.36 | 37.10 | 36.23 | 36.96 | 4,417,823 | +0.53(+1.45%) |
Aug 15, 2022 | 36.20 | 36.61 | 36.13 | 36.43 | 2,312,968 | +0.00(+0.00%) |
Aug 12, 2022 | 35.74 | 36.43 | 35.58 | 36.43 | 1,919,149 | +0.98(+2.75%) |
Aug 11, 2022 | 35.94 | 36.06 | 35.15 | 35.46 | 3,564,628 | -0.06(-0.17%) |
Aug 10, 2022 | 35.99 | 36.23 | 35.41 | 35.51 | 1,749,188 | +0.21(+0.61%) |
Aug 09, 2022 | 34.18 | 35.78 | 33.95 | 35.30 | 2,261,604 | +0.85(+2.47%) |
Aug 08, 2022 | 34.50 | 34.90 | 34.30 | 34.45 | 1,890,051 | +0.12(+0.34%) |
Aug 05, 2022 | 33.93 | 34.40 | 33.91 | 34.33 | 1,223,986 | +0.09(+0.26%) |
Aug 04, 2022 | 34.35 | 34.69 | 34.20 | 34.25 | 1,666,330 | -0.22(-0.65%) |
Aug 03, 2022 | 33.19 | 34.51 | 33.17 | 34.47 | 1,903,155 | +1.43(+4.34%) |
Aug 02, 2022 | 32.93 | 33.30 | 32.72 | 33.04 | 1,593,331 | +0.07(+0.21%) |
Aug 01, 2022 | 32.53 | 32.99 | 32.08 | 32.97 | 1,337,378 | +0.36(+1.11%) |
Jul 29, 2022 | 32.63 | 32.63 | 32.16 | 32.61 | 2,632,236 | +0.13(+0.39%) |
Jul 28, 2022 | 32.27 | 32.56 | 32.01 | 32.48 | 2,413,092 | +0.29(+0.91%) |
Jul 27, 2022 | 31.92 | 32.31 | 31.81 | 32.19 | 2,075,211 | +0.71(+2.26%) |
Jul 26, 2022 | 31.14 | 31.73 | 31.14 | 31.47 | 1,603,910 | +0.10(+0.31%) |
Jul 25, 2022 | 31.28 | 31.43 | 30.75 | 31.38 | 745,857 | +0.17(+0.53%) |
Jul 22, 2022 | 31.55 | 31.68 | 30.95 | 31.21 | 582,382 | -0.10(-0.31%) |
Jul 21, 2022 | 31.29 | 31.39 | 30.71 | 31.31 | 1,164,959 | -0.24(-0.77%) |
Jul 20, 2022 | 31.10 | 31.59 | 30.90 | 31.55 | 1,509,500 | +0.57(+1.83%) |
Jul 19, 2022 | 30.38 | 31.06 | 30.38 | 30.99 | 2,799,378 | +1.01(+3.35%) |
Jul 18, 2022 | 30.37 | 30.55 | 29.92 | 29.98 | 1,132,500 | +0.00(+0.00%) |
Jul 15, 2022 | 29.78 | 30.02 | 29.34 | 29.98 | 2,688,052 | +0.62(+2.13%) |
Jul 14, 2022 | 29.32 | 29.56 | 28.96 | 29.35 | 1,648,295 | -0.25(-0.86%) |
Jul 13, 2022 | 29.11 | 29.77 | 29.01 | 29.61 | 1,137,429 | -0.06(-0.20%) |
Jul 12, 2022 | 29.43 | 30.14 | 29.43 | 29.67 | 1,012,910 | +0.14(+0.46%) |
Jul 11, 2022 | 29.55 | 29.69 | 29.33 | 29.53 | 984,442 | -0.28(-0.95%) |
Jul 08, 2022 | 30.09 | 30.15 | 29.59 | 29.81 | 706,677 | -0.22(-0.75%) |
Jul 07, 2022 | 30.16 | 30.43 | 29.76 | 30.04 | 893,906 | +0.26(+0.89%) |
Jul 06, 2022 | 30.16 | 30.46 | 29.36 | 29.77 | 839,690 | -0.48(-1.58%) |
Jul 05, 2022 | 29.41 | 30.33 | 29.20 | 30.25 | 1,320,732 | +0.08(+0.26%) |
Jul 01, 2022 | 29.80 | 30.57 | 29.72 | 30.17 | 1,671,878 | +0.27(+0.91%) |
Jun 30, 2022 | 29.65 | 30.03 | 28.95 | 29.90 | 2,101,844 | -0.18(-0.58%) |
Jun 29, 2022 | 30.04 | 30.33 | 29.52 | 30.08 | 1,293,248 | -0.07(-0.23%) |
Jun 28, 2022 | 30.83 | 31.33 | 30.10 | 30.15 | 1,211,469 | -0.31(-1.03%) |
Jun 27, 2022 | 30.59 | 30.85 | 30.31 | 30.46 | 1,784,250 | +0.04(+0.13%) |
Jun 24, 2022 | 29.13 | 30.52 | 28.92 | 30.42 | 2,351,908 | +1.64(+5.70%) |
Jun 23, 2022 | 29.09 | 29.14 | 28.20 | 28.78 | 1,055,350 | -0.13(-0.44%) |
Jun 22, 2022 | 28.51 | 29.19 | 28.51 | 28.91 | 926,546 | -0.11(-0.37%) |
Jun 21, 2022 | 29.36 | 29.61 | 28.69 | 29.01 | 1,570,210 | +0.31(+1.09%) |
Jun 17, 2022 | 28.54 | 28.97 | 28.06 | 28.70 | 2,585,815 | +0.21(+0.72%) |
Jun 16, 2022 | 29.55 | 29.59 | 28.28 | 28.50 | 1,229,466 | -1.90(-6.26%) |
Jun 15, 2022 | 30.14 | 30.88 | 29.93 | 30.40 | 1,934,870 | +0.79(+2.67%) |
Jun 14, 2022 | 30.33 | 30.53 | 29.31 | 29.61 | 1,395,443 | -0.63(-2.10%) |
Jun 13, 2022 | 31.10 | 31.19 | 30.13 | 30.24 | 1,658,394 | -1.92(-5.98%) |
Jun 10, 2022 | 32.40 | 32.63 | 32.03 | 32.17 | 1,201,723 | -0.79(-2.40%) |
Jun 09, 2022 | 33.47 | 33.47 | 32.93 | 32.96 | 769,863 | -0.73(-2.17%) |
Jun 08, 2022 | 33.64 | 33.99 | 33.48 | 33.69 | 874,797 | -0.41(-1.20%) |
Jun 07, 2022 | 33.86 | 34.11 | 33.53 | 34.10 | 677,928 | +0.07(+0.20%) |
Jun 06, 2022 | 34.00 | 34.20 | 33.69 | 34.03 | 733,757 | +0.23(+0.69%) |
Jun 03, 2022 | 33.92 | 33.99 | 33.62 | 33.80 | 916,901 | -0.24(-0.72%) |
Jun 02, 2022 | 33.13 | 34.13 | 33.13 | 34.04 | 1,008,687 | +0.81(+2.44%) |
Jun 01, 2022 | 33.75 | 33.94 | 32.73 | 33.23 | 1,004,344 | -0.42(-1.25%) |
May 31, 2022 | 33.37 | 33.87 | 33.05 | 33.65 | 2,070,059 | +0.04(+0.12%) |
May 27, 2022 | 32.90 | 33.61 | 32.90 | 33.61 | 946,146 | +0.87(+2.65%) |
May 26, 2022 | 32.23 | 33.02 | 32.10 | 32.74 | 746,951 | +0.84(+2.63%) |
May 25, 2022 | 30.80 | 32.12 | 30.76 | 31.90 | 1,041,265 | +0.91(+2.93%) |
May 24, 2022 | 31.74 | 31.74 | 30.71 | 30.99 | 994,748 | -0.88(-2.76%) |
May 23, 2022 | 31.92 | 31.92 | 30.93 | 31.87 | 1,229,183 | +0.37(+1.18%) |
May 20, 2022 | 31.86 | 31.86 | 30.78 | 31.50 | 977,019 | -0.04(-0.12%) |
May 19, 2022 | 31.57 | 32.19 | 31.33 | 31.54 | 1,104,020 | -0.43(-1.34%) |
May 18, 2022 | 33.20 | 33.20 | 31.79 | 31.97 | 1,162,838 | -1.61(-4.80%) |
May 17, 2022 | 33.76 | 33.93 | 33.06 | 33.58 | 1,138,181 | +0.86(+2.63%) |
May 16, 2022 | 32.47 | 33.02 | 32.00 | 32.72 | 1,449,842 | -0.01(-0.03%) |
May 13, 2022 | 31.86 | 32.88 | 31.86 | 32.73 | 1,865,818 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.85 | 30.74 | 31.43 | 2,011,180 | -0.47(-1.46%) |
May 11, 2022 | 33.31 | 33.91 | 31.79 | 31.90 | 1,519,336 | -1.79(-5.31%) |
May 10, 2022 | 34.53 | 35.39 | 31.92 | 33.69 | 2,720,825 | +0.34(+1.02%) |
May 09, 2022 | 34.37 | 34.55 | 33.19 | 33.35 | 3,189,039 | -1.52(-4.35%) |
May 06, 2022 | 34.77 | 35.10 | 34.48 | 34.86 | 1,108,547 | -0.02(-0.06%) |
May 05, 2022 | 35.76 | 36.17 | 34.55 | 34.88 | 808,229 | -1.34(-3.71%) |
May 04, 2022 | 35.41 | 36.31 | 34.90 | 36.23 | 971,564 | +0.83(+2.34%) |
May 03, 2022 | 35.26 | 35.61 | 34.81 | 35.40 | 989,417 | +0.22(+0.64%) |