Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.29 | 40.69 | 40.27 | 40.58 | 1,138,367 | +0.08(+0.21%) |
Apr 27, 2023 | 39.93 | 40.50 | 39.93 | 40.49 | 1,291,273 | +0.62(+1.55%) |
Apr 26, 2023 | 40.08 | 40.40 | 39.88 | 39.88 | 1,607,770 | -0.16(-0.40%) |
Apr 25, 2023 | 39.93 | 40.10 | 39.88 | 40.04 | 1,529,733 | -0.16(-0.40%) |
Apr 24, 2023 | 40.05 | 40.42 | 40.05 | 40.20 | 1,261,025 | +0.03(+0.06%) |
Apr 21, 2023 | 40.09 | 40.22 | 39.90 | 40.17 | 1,555,924 | +0.14(+0.34%) |
Apr 20, 2023 | 39.72 | 40.14 | 39.66 | 40.04 | 1,425,630 | +0.02(+0.04%) |
Apr 19, 2023 | 40.09 | 40.24 | 40.00 | 40.02 | 782,130 | -0.18(-0.44%) |
Apr 18, 2023 | 40.41 | 40.53 | 40.17 | 40.20 | 858,825 | -0.19(-0.48%) |
Apr 17, 2023 | 40.23 | 40.41 | 40.08 | 40.39 | 1,141,048 | +0.25(+0.63%) |
Apr 14, 2023 | 40.57 | 40.69 | 40.08 | 40.14 | 1,624,140 | -0.44(-1.08%) |
Apr 13, 2023 | 39.83 | 40.58 | 39.83 | 40.58 | 1,544,326 | +0.88(+2.21%) |
Apr 12, 2023 | 39.55 | 39.90 | 39.55 | 39.70 | 1,129,057 | +0.13(+0.34%) |
Apr 11, 2023 | 39.35 | 39.89 | 39.32 | 39.56 | 1,642,247 | +0.25(+0.64%) |
Apr 10, 2023 | 39.08 | 39.33 | 38.51 | 39.31 | 1,455,191 | -0.11(-0.28%) |
Apr 06, 2023 | 39.51 | 39.69 | 39.23 | 39.42 | 1,455,144 | -0.22(-0.55%) |
Apr 05, 2023 | 39.19 | 39.65 | 39.13 | 39.64 | 2,294,141 | +0.53(+1.36%) |
Apr 04, 2023 | 38.13 | 39.13 | 38.13 | 39.11 | 1,784,987 | +0.84(+2.18%) |
Apr 03, 2023 | 37.91 | 38.37 | 37.78 | 38.27 | 1,396,585 | +0.46(+1.23%) |
Mar 31, 2023 | 38.05 | 38.20 | 37.74 | 37.81 | 2,073,595 | -0.23(-0.60%) |
Mar 30, 2023 | 37.79 | 38.04 | 37.75 | 38.04 | 1,181,154 | +0.34(+0.90%) |
Mar 29, 2023 | 37.67 | 37.76 | 37.59 | 37.70 | 1,018,168 | +0.20(+0.54%) |
Mar 28, 2023 | 37.44 | 37.68 | 37.36 | 37.50 | 1,145,263 | -0.01(-0.02%) |
Mar 27, 2023 | 37.48 | 37.57 | 37.33 | 37.50 | 1,298,751 | +0.16(+0.43%) |
Mar 24, 2023 | 36.87 | 37.40 | 36.87 | 37.34 | 1,488,591 | +0.26(+0.71%) |
Mar 23, 2023 | 37.16 | 37.44 | 36.93 | 37.08 | 2,051,289 | +0.08(+0.23%) |
Mar 22, 2023 | 37.27 | 37.48 | 37.00 | 37.00 | 1,842,316 | -0.28(-0.75%) |
Mar 21, 2023 | 37.58 | 37.79 | 37.15 | 37.28 | 1,162,878 | -0.24(-0.65%) |
Mar 20, 2023 | 37.14 | 37.58 | 37.07 | 37.52 | 1,429,241 | +0.65(+1.76%) |
Mar 17, 2023 | 36.87 | 36.98 | 36.59 | 36.87 | 1,584,276 | +0.05(+0.14%) |
Mar 16, 2023 | 36.63 | 36.83 | 36.21 | 36.82 | 1,766,503 | +0.18(+0.48%) |
Mar 15, 2023 | 35.98 | 36.81 | 35.78 | 36.64 | 2,782,719 | +0.10(+0.28%) |
Mar 14, 2023 | 36.40 | 36.63 | 36.09 | 36.54 | 5,304,932 | +1.04(+2.92%) |
Mar 13, 2023 | 35.09 | 35.76 | 34.91 | 35.50 | 2,538,065 | +0.43(+1.23%) |
Mar 10, 2023 | 35.33 | 35.41 | 34.95 | 35.07 | 1,824,285 | -0.16(-0.46%) |
Mar 09, 2023 | 35.68 | 35.84 | 35.21 | 35.24 | 1,256,501 | -0.42(-1.18%) |
Mar 08, 2023 | 35.67 | 35.84 | 35.52 | 35.66 | 1,107,953 | -0.07(-0.20%) |
Mar 07, 2023 | 36.10 | 36.20 | 35.65 | 35.73 | 1,577,596 | -0.45(-1.23%) |
Mar 06, 2023 | 36.14 | 36.36 | 36.10 | 36.18 | 897,926 | +0.03(+0.09%) |
Mar 03, 2023 | 35.74 | 36.23 | 35.72 | 36.14 | 1,430,265 | +0.41(+1.14%) |
Mar 02, 2023 | 35.85 | 36.05 | 35.59 | 35.74 | 1,001,430 | -0.21(-0.59%) |
Mar 01, 2023 | 35.93 | 36.19 | 35.83 | 35.95 | 1,016,910 | +0.02(+0.07%) |
Feb 28, 2023 | 36.06 | 36.06 | 35.82 | 35.93 | 1,239,000 | -0.19(-0.54%) |
Feb 27, 2023 | 36.19 | 36.52 | 36.10 | 36.12 | 797,275 | +0.03(+0.09%) |
Feb 24, 2023 | 36.13 | 36.16 | 35.76 | 36.09 | 1,049,041 | -0.38(-1.05%) |
Feb 23, 2023 | 36.59 | 36.70 | 36.17 | 36.47 | 1,147,857 | -0.02(-0.07%) |
Feb 22, 2023 | 36.79 | 36.85 | 36.42 | 36.49 | 964,987 | -0.15(-0.42%) |
Feb 21, 2023 | 37.02 | 37.21 | 36.54 | 36.65 | 1,115,323 | -0.56(-1.51%) |
Feb 17, 2023 | 36.77 | 37.25 | 36.70 | 37.21 | 1,249,460 | +0.41(+1.13%) |
Feb 16, 2023 | 36.79 | 37.00 | 36.43 | 36.79 | 1,662,521 | -0.24(-0.64%) |
Feb 15, 2023 | 36.98 | 37.05 | 36.79 | 37.03 | 1,074,510 | -0.18(-0.48%) |
Feb 14, 2023 | 37.30 | 37.43 | 36.97 | 37.21 | 1,147,501 | +0.00(+0.00%) |
Feb 13, 2023 | 36.98 | 37.29 | 36.98 | 37.21 | 961,663 | +0.19(+0.53%) |
Feb 10, 2023 | 36.83 | 37.12 | 36.66 | 37.01 | 1,218,390 | +0.43(+1.18%) |
Feb 09, 2023 | 37.17 | 37.24 | 36.47 | 36.58 | 1,670,656 | -0.43(-1.16%) |
Feb 08, 2023 | 37.04 | 37.16 | 36.92 | 37.01 | 1,241,495 | -0.06(-0.18%) |
Feb 07, 2023 | 37.22 | 37.39 | 36.95 | 37.08 | 1,708,770 | -0.25(-0.67%) |
Feb 06, 2023 | 37.27 | 37.44 | 37.05 | 37.33 | 1,131,128 | -0.09(-0.24%) |
Feb 03, 2023 | 37.08 | 37.51 | 37.02 | 37.42 | 1,758,451 | -0.02(-0.06%) |
Feb 02, 2023 | 38.55 | 38.55 | 37.32 | 37.44 | 1,970,941 | -1.20(-3.11%) |
Feb 01, 2023 | 38.29 | 38.78 | 38.10 | 38.65 | 1,555,834 | +0.24(+0.63%) |
Jan 31, 2023 | 38.13 | 38.41 | 37.99 | 38.40 | 1,693,415 | +0.29(+0.77%) |
Jan 30, 2023 | 37.90 | 38.34 | 37.88 | 38.11 | 1,508,400 | +0.10(+0.26%) |
Jan 27, 2023 | 37.92 | 38.10 | 37.78 | 38.01 | 1,019,881 | -0.06(-0.17%) |
Jan 26, 2023 | 37.88 | 38.08 | 37.78 | 38.08 | 867,114 | +0.35(+0.93%) |
Jan 25, 2023 | 37.58 | 37.80 | 37.32 | 37.73 | 1,144,173 | +0.16(+0.43%) |
Jan 24, 2023 | 37.57 | 37.92 | 37.24 | 37.57 | 1,437,086 | +0.04(+0.11%) |
Jan 23, 2023 | 37.66 | 37.85 | 37.33 | 37.52 | 1,703,666 | -0.39(-1.03%) |
Jan 20, 2023 | 37.50 | 37.91 | 37.22 | 37.91 | 1,155,059 | +0.45(+1.21%) |
Jan 19, 2023 | 37.49 | 37.71 | 37.26 | 37.46 | 3,480,367 | -0.15(-0.39%) |
Jan 18, 2023 | 38.23 | 38.30 | 37.52 | 37.61 | 1,404,827 | -0.55(-1.45%) |
Jan 17, 2023 | 38.09 | 38.44 | 38.03 | 38.16 | 1,710,109 | +0.28(+0.73%) |
Jan 13, 2023 | 37.46 | 37.98 | 37.40 | 37.88 | 1,491,840 | +0.19(+0.52%) |
Jan 12, 2023 | 37.15 | 37.71 | 36.94 | 37.69 | 1,819,859 | +0.70(+1.89%) |
Jan 11, 2023 | 37.26 | 37.39 | 36.75 | 36.99 | 1,363,458 | -0.17(-0.46%) |
Jan 10, 2023 | 37.25 | 37.25 | 36.93 | 37.16 | 945,624 | -0.06(-0.15%) |
Jan 09, 2023 | 37.32 | 37.56 | 37.07 | 37.22 | 1,438,875 | +0.00(+0.00%) |
Jan 06, 2023 | 36.67 | 37.23 | 36.51 | 37.22 | 1,606,023 | +0.87(+2.39%) |
Jan 05, 2023 | 36.36 | 36.40 | 36.06 | 36.35 | 1,378,151 | -0.13(-0.36%) |
Jan 04, 2023 | 36.17 | 36.60 | 35.95 | 36.48 | 1,953,772 | +0.71(+1.97%) |
Jan 03, 2023 | 35.51 | 35.78 | 35.24 | 35.77 | 1,371,907 | +0.09(+0.25%) |
Dec 30, 2022 | 35.72 | 36.01 | 35.44 | 35.68 | 1,438,339 | -0.14(-0.39%) |
Dec 29, 2022 | 35.45 | 35.96 | 35.32 | 35.82 | 1,516,955 | +0.59(+1.68%) |
Dec 28, 2022 | 35.88 | 36.09 | 35.23 | 35.23 | 1,311,826 | -0.71(-1.97%) |
Dec 27, 2022 | 35.88 | 36.04 | 35.79 | 35.93 | 906,663 | +0.08(+0.23%) |
Dec 23, 2022 | 35.56 | 35.88 | 35.46 | 35.85 | 1,019,201 | +0.23(+0.64%) |
Dec 22, 2022 | 35.56 | 35.65 | 35.24 | 35.63 | 1,469,273 | -0.13(-0.36%) |
Dec 21, 2022 | 35.72 | 35.88 | 35.63 | 35.76 | 9,754,916 | +0.20(+0.57%) |
Dec 20, 2022 | 35.48 | 35.73 | 35.23 | 35.55 | 1,406,294 | +0.06(+0.18%) |
Dec 19, 2022 | 35.97 | 36.08 | 35.38 | 35.49 | 7,245,412 | -0.34(-0.95%) |
Dec 16, 2022 | 35.70 | 35.87 | 35.36 | 35.83 | 8,674,353 | -0.24(-0.68%) |
Dec 15, 2022 | 36.70 | 36.83 | 35.97 | 36.07 | 2,298,950 | -0.91(-2.46%) |
Dec 14, 2022 | 37.21 | 37.48 | 36.88 | 36.98 | 1,982,925 | +0.49(+1.35%) |
Dec 13, 2022 | 36.79 | 36.98 | 36.45 | 36.49 | 5,452,988 | +0.14(+0.39%) |
Dec 12, 2022 | 36.17 | 36.47 | 36.12 | 36.35 | 1,531,812 | -0.03(-0.09%) |
Dec 09, 2022 | 36.50 | 36.75 | 36.35 | 36.38 | 3,750,872 | -0.20(-0.56%) |
Dec 08, 2022 | 36.64 | 36.80 | 36.49 | 36.58 | 1,179,342 | +0.03(+0.09%) |
Dec 07, 2022 | 36.58 | 36.77 | 36.47 | 36.55 | 1,282,067 | -0.05(-0.15%) |
Dec 06, 2022 | 36.80 | 37.00 | 36.52 | 36.61 | 1,186,183 | -0.29(-0.79%) |
Dec 05, 2022 | 37.09 | 37.34 | 36.81 | 36.90 | 2,146,473 | -0.16(-0.44%) |
Dec 02, 2022 | 37.01 | 37.20 | 36.83 | 37.06 | 1,169,303 | -0.21(-0.57%) |
Dec 01, 2022 | 37.57 | 37.60 | 37.20 | 37.27 | 1,642,724 | -0.08(-0.21%) |
Nov 30, 2022 | 37.17 | 37.43 | 36.70 | 37.35 | 1,500,504 | +0.42(+1.13%) |
Nov 29, 2022 | 37.12 | 37.17 | 36.69 | 36.94 | 991,818 | -0.27(-0.74%) |
Nov 28, 2022 | 37.34 | 37.56 | 37.07 | 37.21 | 1,607,192 | -0.45(-1.19%) |
Nov 25, 2022 | 37.52 | 37.70 | 37.40 | 37.66 | 551,320 | +0.29(+0.78%) |
Nov 23, 2022 | 37.02 | 37.37 | 36.97 | 37.37 | 1,233,349 | +0.22(+0.59%) |
Nov 22, 2022 | 37.15 | 37.20 | 36.74 | 37.15 | 1,151,760 | +0.20(+0.53%) |
Nov 21, 2022 | 37.19 | 37.24 | 36.88 | 36.95 | 1,187,248 | -0.16(-0.44%) |
Nov 18, 2022 | 36.65 | 37.16 | 36.50 | 37.12 | 1,694,243 | +0.65(+1.78%) |
Nov 17, 2022 | 36.36 | 36.51 | 36.17 | 36.47 | 1,505,922 | -0.20(-0.56%) |
Nov 16, 2022 | 36.58 | 36.95 | 36.58 | 36.67 | 1,126,443 | +0.09(+0.26%) |
Nov 15, 2022 | 37.00 | 37.16 | 36.49 | 36.58 | 1,608,167 | -0.29(-0.79%) |
Nov 14, 2022 | 37.05 | 37.22 | 36.85 | 36.87 | 1,198,018 | -0.12(-0.32%) |
Nov 11, 2022 | 36.89 | 37.00 | 36.44 | 36.98 | 1,126,655 | +0.24(+0.64%) |
Nov 10, 2022 | 36.24 | 36.78 | 36.17 | 36.75 | 1,881,932 | +1.23(+3.47%) |
Nov 09, 2022 | 35.67 | 36.07 | 35.47 | 35.52 | 5,339,513 | -0.35(-0.98%) |
Nov 08, 2022 | 35.86 | 36.30 | 35.63 | 35.87 | 1,452,228 | +0.06(+0.18%) |
Nov 07, 2022 | 35.98 | 36.06 | 35.62 | 35.81 | 1,743,070 | -0.15(-0.41%) |
Nov 04, 2022 | 36.03 | 36.20 | 35.45 | 35.96 | 2,184,780 | +0.59(+1.66%) |
Nov 03, 2022 | 34.90 | 35.57 | 34.74 | 35.37 | 2,617,251 | +0.05(+0.16%) |
Nov 02, 2022 | 35.62 | 35.29 | 35.31 | 2,947,442 | -0.12(-0.33%) | |
Nov 01, 2022 | 35.68 | 35.82 | 35.27 | 35.43 | 2,584,924 | +0.07(+0.20%) |
Oct 31, 2022 | 35.26 | 35.48 | 35.05 | 35.36 | 1,735,552 | -0.29(-0.81%) |
Oct 28, 2022 | 35.00 | 35.70 | 34.94 | 35.65 | 2,094,763 | +0.55(+1.56%) |
Oct 27, 2022 | 34.88 | 35.42 | 34.85 | 35.10 | 1,897,726 | +0.31(+0.88%) |
Oct 26, 2022 | 34.60 | 35.09 | 34.43 | 34.80 | 2,201,729 | +0.35(+1.02%) |
Oct 25, 2022 | 34.00 | 34.51 | 33.93 | 34.44 | 1,428,711 | +0.49(+1.46%) |
Oct 24, 2022 | 33.98 | 34.10 | 33.54 | 33.95 | 1,567,696 | +0.08(+0.23%) |
Oct 21, 2022 | 33.28 | 34.05 | 33.17 | 33.87 | 1,766,982 | +0.51(+1.53%) |
Oct 20, 2022 | 33.82 | 34.35 | 33.31 | 33.36 | 1,886,715 | -0.32(-0.95%) |
Oct 19, 2022 | 33.87 | 33.87 | 33.46 | 33.68 | 1,097,925 | -0.34(-1.01%) |
Oct 18, 2022 | 34.02 | 34.18 | 33.58 | 34.03 | 1,848,823 | +0.38(+1.14%) |
Oct 17, 2022 | 33.31 | 34.08 | 33.26 | 33.64 | 1,768,487 | +0.85(+2.58%) |
Oct 14, 2022 | 33.65 | 33.75 | 32.77 | 32.80 | 1,847,747 | -0.76(-2.27%) |
Oct 13, 2022 | 31.45 | 33.65 | 31.27 | 33.56 | 2,834,057 | +1.59(+4.98%) |
Oct 12, 2022 | 32.48 | 32.81 | 31.96 | 31.97 | 1,813,811 | -0.54(-1.66%) |
Oct 11, 2022 | 32.54 | 33.06 | 32.32 | 32.51 | 1,772,319 | -0.05(-0.17%) |
Oct 10, 2022 | 33.03 | 33.17 | 32.52 | 32.56 | 1,126,174 | -0.37(-1.12%) |
Oct 07, 2022 | 33.22 | 33.44 | 32.82 | 32.93 | 1,818,335 | -0.30(-0.90%) |
Oct 06, 2022 | 34.31 | 34.31 | 33.22 | 33.23 | 1,805,309 | -1.26(-3.66%) |
Oct 05, 2022 | 34.81 | 34.85 | 34.08 | 34.49 | 1,520,640 | -0.79(-2.24%) |
Oct 04, 2022 | 34.66 | 35.31 | 34.66 | 35.28 | 2,117,061 | +0.74(+2.13%) |
Oct 03, 2022 | 33.34 | 34.65 | 33.30 | 34.55 | 2,297,581 | +1.66(+5.05%) |
Sep 30, 2022 | 33.62 | 33.66 | 32.84 | 32.88 | 2,500,413 | -0.72(-2.15%) |
Sep 29, 2022 | 34.73 | 34.78 | 33.56 | 33.60 | 2,703,133 | -1.32(-3.77%) |
Sep 28, 2022 | 34.53 | 35.07 | 34.33 | 34.92 | 2,765,475 | +0.42(+1.20%) |
Sep 27, 2022 | 34.96 | 35.20 | 34.47 | 34.51 | 1,777,212 | -0.28(-0.81%) |
Sep 26, 2022 | 35.20 | 35.32 | 34.51 | 34.79 | 1,935,384 | -0.68(-1.92%) |
Sep 23, 2022 | 35.94 | 35.95 | 35.34 | 35.47 | 1,757,815 | -0.78(-2.14%) |
Sep 22, 2022 | 35.93 | 36.39 | 35.84 | 36.25 | 1,562,057 | +0.24(+0.67%) |
Sep 21, 2022 | 36.30 | 36.57 | 36.00 | 36.00 | 1,742,385 | -0.27(-0.76%) |
Sep 20, 2022 | 36.75 | 36.75 | 36.19 | 36.28 | 1,795,155 | -0.76(-2.05%) |
Sep 19, 2022 | 36.49 | 37.06 | 36.41 | 37.04 | 1,538,275 | +0.24(+0.64%) |
Sep 16, 2022 | 36.19 | 36.85 | 36.16 | 36.80 | 1,675,143 | +0.31(+0.84%) |
Sep 15, 2022 | 36.36 | 36.82 | 36.17 | 36.50 | 1,863,416 | +0.13(+0.37%) |
Sep 14, 2022 | 36.68 | 36.71 | 36.33 | 36.36 | 2,027,735 | +0.42(+1.17%) |
Sep 13, 2022 | 37.03 | 37.13 | 35.94 | 35.94 | 5,259,385 | -1.54(-4.12%) |
Sep 12, 2022 | 37.26 | 37.63 | 37.14 | 37.49 | 2,047,420 | +0.45(+1.21%) |
Sep 09, 2022 | 36.72 | 37.06 | 36.63 | 37.04 | 3,302,785 | +0.64(+1.75%) |
Sep 08, 2022 | 36.41 | 36.47 | 36.05 | 36.41 | 1,349,704 | -0.10(-0.27%) |
Sep 07, 2022 | 36.14 | 36.56 | 36.05 | 36.50 | 1,908,835 | +0.36(+1.01%) |
Sep 06, 2022 | 36.70 | 36.78 | 36.11 | 36.14 | 1,682,307 | -0.50(-1.36%) |
Sep 02, 2022 | 36.72 | 37.09 | 36.47 | 36.64 | 1,218,499 | +0.11(+0.31%) |
Sep 01, 2022 | 36.38 | 36.59 | 36.21 | 36.53 | 1,375,919 | +0.02(+0.06%) |
Aug 31, 2022 | 36.86 | 37.04 | 36.50 | 36.50 | 1,284,406 | -0.45(-1.23%) |
Aug 30, 2022 | 37.66 | 37.75 | 36.90 | 36.96 | 1,786,962 | -0.67(-1.77%) |
Aug 29, 2022 | 37.43 | 37.74 | 37.28 | 37.63 | 1,173,526 | +0.07(+0.18%) |
Aug 26, 2022 | 38.19 | 38.25 | 37.53 | 37.56 | 1,083,708 | -0.60(-1.57%) |
Aug 25, 2022 | 37.96 | 38.20 | 37.71 | 38.16 | 953,648 | +0.20(+0.54%) |
Aug 24, 2022 | 38.07 | 38.20 | 37.76 | 37.95 | 1,504,861 | -0.15(-0.40%) |
Aug 23, 2022 | 38.03 | 38.20 | 37.79 | 38.10 | 1,331,866 | +0.10(+0.26%) |
Aug 22, 2022 | 38.40 | 38.44 | 37.84 | 38.00 | 1,172,922 | -0.48(-1.24%) |
Aug 19, 2022 | 38.17 | 38.50 | 38.13 | 38.48 | 818,202 | +0.18(+0.47%) |
Aug 18, 2022 | 38.44 | 38.50 | 38.17 | 38.30 | 2,031,109 | -0.14(-0.35%) |
Aug 17, 2022 | 38.45 | 38.57 | 38.27 | 38.44 | 1,029,653 | -0.23(-0.61%) |
Aug 16, 2022 | 38.11 | 38.71 | 38.03 | 38.67 | 1,130,549 | +0.64(+1.67%) |
Aug 15, 2022 | 37.87 | 38.05 | 37.67 | 38.03 | 1,281,756 | -0.20(-0.52%) |
Aug 12, 2022 | 38.15 | 38.25 | 37.82 | 38.23 | 1,732,835 | +0.12(+0.32%) |
Aug 11, 2022 | 38.45 | 38.58 | 38.06 | 38.11 | 1,468,868 | -0.08(-0.22%) |
Aug 10, 2022 | 37.91 | 38.25 | 37.88 | 38.19 | 1,189,752 | +0.57(+1.51%) |
Aug 09, 2022 | 37.53 | 37.70 | 37.36 | 37.63 | 1,506,736 | +0.13(+0.34%) |
Aug 08, 2022 | 37.55 | 37.83 | 37.31 | 37.50 | 1,531,658 | +0.18(+0.49%) |
Aug 05, 2022 | 37.49 | 37.69 | 36.88 | 37.31 | 1,943,196 | -0.39(-1.04%) |
Aug 04, 2022 | 37.62 | 38.06 | 37.41 | 37.71 | 1,292,115 | +0.16(+0.42%) |
Aug 03, 2022 | 37.75 | 37.86 | 37.36 | 37.55 | 1,234,101 | -0.15(-0.40%) |
Aug 02, 2022 | 38.17 | 38.21 | 37.66 | 37.70 | 1,199,804 | -0.51(-1.33%) |
Aug 01, 2022 | 38.22 | 38.29 | 38.00 | 38.21 | 912,736 | -0.06(-0.16%) |
Jul 29, 2022 | 38.04 | 38.41 | 38.00 | 38.27 | 1,223,434 | +0.26(+0.68%) |
Jul 28, 2022 | 37.44 | 38.09 | 37.41 | 38.01 | 1,262,311 | +0.55(+1.48%) |
Jul 27, 2022 | 37.37 | 37.62 | 37.19 | 37.46 | 1,300,263 | +0.21(+0.57%) |
Jul 26, 2022 | 37.16 | 37.38 | 37.01 | 37.25 | 1,244,130 | -0.03(-0.08%) |
Jul 25, 2022 | 37.28 | 37.51 | 37.12 | 37.28 | 1,691,219 | +0.08(+0.22%) |
Jul 22, 2022 | 37.03 | 37.27 | 36.84 | 37.19 | 1,702,954 | +0.09(+0.24%) |
Jul 21, 2022 | 36.99 | 37.25 | 36.92 | 37.10 | 1,421,987 | -0.11(-0.31%) |
Jul 20, 2022 | 37.50 | 37.57 | 37.14 | 37.22 | 1,115,300 | -0.22(-0.59%) |
Jul 19, 2022 | 37.25 | 37.53 | 37.14 | 37.44 | 1,067,943 | +0.47(+1.27%) |
Jul 18, 2022 | 37.18 | 37.38 | 36.86 | 36.97 | 1,213,343 | +0.02(+0.04%) |
Jul 15, 2022 | 37.35 | 37.39 | 36.87 | 36.95 | 1,389,995 | -0.04(-0.10%) |
Jul 14, 2022 | 36.84 | 37.19 | 36.53 | 36.99 | 1,852,923 | -0.53(-1.41%) |
Jul 13, 2022 | 36.91 | 37.62 | 36.79 | 37.52 | 2,461,457 | +0.57(+1.54%) |
Jul 12, 2022 | 36.90 | 37.11 | 36.75 | 36.95 | 1,431,707 | +0.02(+0.04%) |
Jul 11, 2022 | 36.98 | 37.15 | 36.85 | 36.94 | 1,146,825 | -0.20(-0.53%) |
Jul 08, 2022 | 37.19 | 37.44 | 36.97 | 37.13 | 1,195,090 | -0.12(-0.33%) |
Jul 07, 2022 | 37.32 | 37.42 | 37.03 | 37.25 | 988,327 | +0.17(+0.47%) |
Jul 06, 2022 | 37.01 | 37.17 | 36.83 | 37.08 | 1,190,279 | +0.05(+0.14%) |
Jul 05, 2022 | 37.19 | 37.30 | 36.18 | 37.03 | 1,676,387 | -0.73(-1.93%) |
Jul 01, 2022 | 37.25 | 37.89 | 37.07 | 37.75 | 1,697,786 | +0.51(+1.36%) |
Jun 30, 2022 | 36.97 | 37.36 | 36.87 | 37.25 | 1,569,032 | -0.02(-0.06%) |
Jun 29, 2022 | 37.16 | 37.36 | 37.01 | 37.27 | 1,733,924 | +0.17(+0.47%) |
Jun 28, 2022 | 37.56 | 37.73 | 37.06 | 37.09 | 1,663,090 | -0.26(-0.69%) |
Jun 27, 2022 | 37.19 | 37.47 | 37.03 | 37.35 | 1,490,578 | +0.18(+0.49%) |
Jun 24, 2022 | 36.53 | 37.18 | 36.43 | 37.17 | 1,780,298 | +0.92(+2.53%) |
Jun 23, 2022 | 36.16 | 36.56 | 36.09 | 36.25 | 2,381,633 | -0.09(-0.25%) |
Jun 22, 2022 | 36.32 | 36.74 | 36.13 | 36.35 | 2,226,860 | -0.36(-0.97%) |
Jun 21, 2022 | 36.50 | 36.85 | 36.37 | 36.70 | 2,276,028 | +0.67(+1.87%) |
Jun 17, 2022 | 35.93 | 36.24 | 35.78 | 36.03 | 2,867,240 | +0.04(+0.11%) |
Jun 16, 2022 | 37.05 | 37.08 | 35.97 | 35.99 | 2,473,331 | -1.49(-3.98%) |
Jun 15, 2022 | 37.22 | 37.61 | 36.83 | 37.48 | 2,659,737 | +0.39(+1.06%) |
Jun 14, 2022 | 38.22 | 38.22 | 37.01 | 37.09 | 5,290,170 | -0.46(-1.23%) |
Jun 13, 2022 | 38.05 | 38.16 | 37.44 | 37.55 | 5,157,169 | -0.96(-2.49%) |
Jun 10, 2022 | 38.63 | 38.70 | 38.36 | 38.51 | 1,422,825 | -0.54(-1.37%) |
Jun 09, 2022 | 39.65 | 39.87 | 39.04 | 39.04 | 2,625,469 | -0.70(-1.75%) |
Jun 08, 2022 | 40.33 | 40.33 | 39.61 | 39.74 | 1,702,165 | -0.67(-1.65%) |
Jun 07, 2022 | 39.71 | 40.42 | 39.68 | 40.41 | 1,266,633 | +0.62(+1.57%) |
Jun 06, 2022 | 39.98 | 40.23 | 39.79 | 39.79 | 879,214 | -0.15(-0.39%) |
Jun 03, 2022 | 40.13 | 40.25 | 39.87 | 39.94 | 858,808 | -0.26(-0.66%) |
Jun 02, 2022 | 39.87 | 40.23 | 39.57 | 40.20 | 1,209,841 | +0.45(+1.14%) |
Jun 01, 2022 | 39.96 | 40.07 | 39.68 | 39.75 | 1,499,239 | -0.18(-0.44%) |
May 31, 2022 | 40.07 | 40.29 | 39.74 | 39.92 | 2,092,338 | +0.26(+0.65%) |
May 27, 2022 | 39.30 | 39.72 | 39.15 | 39.67 | 1,405,387 | +0.41(+1.05%) |
May 26, 2022 | 39.29 | 39.46 | 39.15 | 39.26 | 1,400,341 | +0.02(+0.06%) |
May 25, 2022 | 39.15 | 39.35 | 38.88 | 39.24 | 1,529,929 | +0.10(+0.26%) |
May 24, 2022 | 38.92 | 39.23 | 38.78 | 39.13 | 2,673,810 | +0.01(+0.04%) |
May 23, 2022 | 38.88 | 39.35 | 38.72 | 39.12 | 1,119,263 | +0.51(+1.33%) |
May 20, 2022 | 38.57 | 38.62 | 38.11 | 38.60 | 2,291,001 | +0.20(+0.52%) |
May 19, 2022 | 38.71 | 38.88 | 38.37 | 38.41 | 2,145,197 | -0.48(-1.23%) |
May 18, 2022 | 39.29 | 39.32 | 38.75 | 38.88 | 1,180,310 | -0.54(-1.38%) |
May 17, 2022 | 39.54 | 39.70 | 39.24 | 39.43 | 1,747,985 | -0.04(-0.09%) |
May 16, 2022 | 38.79 | 39.65 | 38.71 | 39.46 | 1,702,128 | +0.67(+1.72%) |
May 13, 2022 | 38.30 | 38.89 | 38.14 | 38.80 | 1,591,502 | +0.62(+1.63%) |
May 12, 2022 | 38.38 | 38.52 | 37.71 | 38.17 | 2,437,402 | -0.30(-0.78%) |
May 11, 2022 | 39.00 | 39.32 | 38.42 | 38.47 | 1,864,556 | -0.37(-0.94%) |
May 10, 2022 | 39.46 | 39.79 | 38.63 | 38.84 | 2,411,750 | -0.61(-1.54%) |
May 09, 2022 | 39.24 | 39.78 | 38.91 | 39.45 | 2,271,961 | -0.08(-0.20%) |
May 06, 2022 | 39.32 | 39.71 | 39.10 | 39.53 | 1,868,978 | +0.09(+0.22%) |
May 05, 2022 | 40.18 | 40.46 | 39.23 | 39.44 | 1,553,344 | -0.52(-1.30%) |
May 04, 2022 | 39.24 | 40.06 | 39.04 | 39.96 | 2,474,451 | +0.76(+1.95%) |
May 03, 2022 | 38.92 | 39.44 | 38.80 | 39.20 | 2,228,213 | +0.38(+0.98%) |