Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.40 | 51.18 | 50.40 | 50.98 | 232,539 | +0.29(+0.57%) |
Apr 27, 2023 | 49.54 | 50.69 | 49.45 | 50.69 | 201,882 | +1.19(+2.41%) |
Apr 26, 2023 | 50.08 | 50.40 | 49.43 | 49.50 | 190,047 | -1.14(-2.25%) |
Apr 25, 2023 | 50.32 | 51.02 | 50.16 | 50.64 | 237,616 | +0.01(+0.02%) |
Apr 24, 2023 | 50.53 | 51.46 | 50.53 | 50.63 | 133,006 | -0.12(-0.23%) |
Apr 21, 2023 | 50.83 | 50.97 | 50.27 | 50.75 | 186,561 | -0.12(-0.23%) |
Apr 20, 2023 | 50.11 | 51.19 | 50.06 | 50.87 | 187,278 | +0.46(+0.91%) |
Apr 19, 2023 | 51.37 | 51.40 | 50.32 | 50.41 | 243,010 | -1.05(-2.04%) |
Apr 18, 2023 | 51.41 | 51.82 | 51.01 | 51.46 | 150,752 | +0.13(+0.25%) |
Apr 17, 2023 | 50.98 | 51.51 | 50.98 | 51.33 | 130,850 | +0.39(+0.76%) |
Apr 14, 2023 | 50.92 | 51.30 | 50.42 | 50.95 | 160,701 | -0.12(-0.23%) |
Apr 13, 2023 | 51.32 | 51.32 | 50.33 | 51.07 | 196,398 | +0.00(+0.00%) |
Apr 12, 2023 | 51.00 | 51.51 | 50.78 | 51.07 | 213,085 | +0.30(+0.59%) |
Apr 11, 2023 | 50.98 | 51.56 | 50.73 | 50.77 | 181,781 | -0.01(-0.02%) |
Apr 10, 2023 | 50.04 | 51.02 | 49.90 | 50.78 | 507,814 | +0.64(+1.29%) |
Apr 06, 2023 | 50.50 | 50.50 | 49.79 | 50.13 | 232,338 | -0.37(-0.73%) |
Apr 05, 2023 | 51.71 | 51.74 | 49.78 | 50.50 | 326,256 | -1.70(-3.25%) |
Apr 04, 2023 | 54.20 | 54.32 | 51.94 | 52.20 | 375,840 | -1.77(-3.27%) |
Apr 03, 2023 | 53.70 | 54.34 | 53.15 | 53.96 | 278,866 | +0.18(+0.33%) |
Mar 31, 2023 | 53.27 | 53.89 | 53.20 | 53.78 | 325,623 | +0.88(+1.67%) |
Mar 30, 2023 | 53.09 | 53.35 | 52.60 | 52.90 | 302,990 | +0.08(+0.15%) |
Mar 29, 2023 | 53.15 | 53.69 | 52.50 | 52.82 | 313,062 | +0.22(+0.41%) |
Mar 28, 2023 | 51.47 | 52.71 | 51.42 | 52.60 | 277,837 | +1.03(+2.00%) |
Mar 27, 2023 | 51.42 | 51.72 | 50.88 | 51.57 | 201,842 | +0.65(+1.29%) |
Mar 24, 2023 | 49.92 | 50.94 | 49.11 | 50.92 | 348,757 | +0.51(+1.00%) |
Mar 23, 2023 | 50.51 | 51.52 | 49.90 | 50.41 | 405,334 | -0.13(-0.26%) |
Mar 22, 2023 | 51.83 | 52.49 | 50.44 | 50.54 | 440,106 | -1.62(-3.10%) |
Mar 21, 2023 | 52.20 | 52.68 | 51.62 | 52.16 | 595,224 | +0.91(+1.78%) |
Mar 20, 2023 | 50.77 | 51.57 | 50.52 | 51.24 | 657,895 | +1.10(+2.20%) |
Mar 17, 2023 | 50.60 | 50.87 | 49.66 | 50.14 | 1,192,424 | -0.99(-1.94%) |
Mar 16, 2023 | 49.88 | 51.85 | 49.82 | 51.14 | 652,984 | +0.62(+1.24%) |
Mar 15, 2023 | 51.10 | 51.47 | 50.09 | 50.51 | 777,280 | -1.76(-3.37%) |
Mar 14, 2023 | 52.93 | 53.46 | 51.42 | 52.27 | 541,285 | +0.60(+1.17%) |
Mar 13, 2023 | 51.71 | 52.60 | 51.15 | 51.67 | 422,148 | -1.03(-1.95%) |
Mar 10, 2023 | 54.20 | 54.20 | 51.99 | 52.70 | 431,096 | -1.53(-2.81%) |
Mar 09, 2023 | 54.77 | 55.36 | 54.18 | 54.22 | 346,105 | -0.56(-1.03%) |
Mar 08, 2023 | 55.81 | 56.38 | 54.60 | 54.79 | 297,753 | -0.90(-1.62%) |
Mar 07, 2023 | 55.12 | 56.11 | 54.70 | 55.69 | 465,241 | +0.99(+1.81%) |
Mar 06, 2023 | 55.59 | 55.93 | 54.21 | 54.70 | 411,437 | -1.06(-1.90%) |
Mar 03, 2023 | 56.05 | 56.20 | 55.28 | 55.76 | 473,221 | -0.10(-0.18%) |
Mar 02, 2023 | 57.44 | 57.44 | 53.83 | 55.86 | 542,933 | -1.52(-2.64%) |
Mar 01, 2023 | 53.37 | 57.59 | 51.99 | 57.37 | 941,215 | +5.11(+9.78%) |
Feb 28, 2023 | 52.26 | 52.72 | 52.08 | 52.26 | 473,197 | -0.02(-0.04%) |
Feb 27, 2023 | 53.07 | 53.50 | 52.05 | 52.28 | 318,932 | -0.39(-0.73%) |
Feb 24, 2023 | 51.36 | 52.67 | 51.14 | 52.67 | 342,923 | +0.66(+1.28%) |
Feb 23, 2023 | 51.62 | 52.51 | 51.42 | 52.01 | 317,412 | -0.35(-0.66%) |
Feb 22, 2023 | 51.98 | 52.80 | 51.79 | 52.35 | 332,615 | +0.58(+1.13%) |
Feb 21, 2023 | 52.33 | 52.61 | 51.77 | 51.77 | 261,646 | -1.13(-2.13%) |
Feb 17, 2023 | 53.09 | 53.40 | 52.37 | 52.90 | 412,832 | +0.12(+0.23%) |
Feb 16, 2023 | 51.93 | 53.46 | 51.62 | 52.78 | 253,751 | +0.02(+0.04%) |
Feb 15, 2023 | 51.93 | 52.98 | 51.79 | 52.76 | 225,577 | +0.48(+0.91%) |
Feb 14, 2023 | 52.44 | 52.54 | 51.43 | 52.28 | 192,677 | -0.32(-0.60%) |
Feb 13, 2023 | 52.03 | 52.68 | 51.90 | 52.60 | 265,138 | +0.72(+1.39%) |
Feb 10, 2023 | 51.90 | 52.05 | 51.37 | 51.88 | 624,380 | -0.18(-0.34%) |
Feb 09, 2023 | 53.40 | 53.46 | 52.05 | 52.06 | 260,479 | -0.87(-1.65%) |
Feb 08, 2023 | 53.62 | 53.83 | 52.41 | 52.93 | 250,586 | -1.10(-2.03%) |
Feb 07, 2023 | 53.54 | 54.03 | 52.74 | 54.03 | 260,856 | +0.18(+0.33%) |
Feb 06, 2023 | 53.89 | 54.19 | 53.59 | 53.85 | 221,563 | -0.42(-0.77%) |
Feb 03, 2023 | 53.97 | 54.85 | 53.94 | 54.26 | 360,094 | +0.01(+0.02%) |
Feb 02, 2023 | 53.13 | 54.25 | 52.88 | 54.25 | 231,390 | +1.16(+2.18%) |
Feb 01, 2023 | 52.42 | 53.77 | 52.25 | 53.10 | 354,556 | +0.36(+0.68%) |
Jan 31, 2023 | 51.90 | 52.74 | 51.81 | 52.74 | 322,745 | +0.99(+1.91%) |
Jan 30, 2023 | 52.41 | 53.49 | 51.73 | 51.75 | 172,376 | -1.20(-2.26%) |
Jan 27, 2023 | 52.00 | 53.17 | 51.86 | 52.95 | 208,699 | +0.69(+1.33%) |
Jan 26, 2023 | 51.29 | 52.42 | 51.04 | 52.25 | 332,190 | +1.17(+2.29%) |
Jan 25, 2023 | 51.25 | 51.55 | 50.69 | 51.08 | 263,018 | -0.57(-1.11%) |
Jan 24, 2023 | 51.07 | 52.03 | 50.77 | 51.66 | 249,530 | +0.64(+1.26%) |
Jan 23, 2023 | 50.34 | 51.36 | 49.72 | 51.02 | 255,952 | +0.63(+1.26%) |
Jan 20, 2023 | 49.23 | 50.41 | 48.58 | 50.38 | 364,550 | +1.31(+2.66%) |
Jan 19, 2023 | 48.50 | 49.39 | 48.19 | 49.07 | 328,601 | +0.57(+1.18%) |
Jan 18, 2023 | 49.10 | 49.81 | 48.49 | 48.50 | 238,944 | -0.61(-1.25%) |
Jan 17, 2023 | 50.28 | 50.72 | 49.10 | 49.11 | 206,794 | -1.31(-2.59%) |
Jan 13, 2023 | 49.99 | 50.64 | 49.62 | 50.42 | 165,582 | +0.33(+0.65%) |
Jan 12, 2023 | 49.58 | 50.79 | 49.18 | 50.09 | 309,166 | +0.56(+1.14%) |
Jan 11, 2023 | 49.32 | 49.59 | 48.72 | 49.53 | 325,134 | +0.09(+0.18%) |
Jan 10, 2023 | 48.22 | 49.51 | 47.93 | 49.44 | 302,908 | +1.16(+2.40%) |
Jan 09, 2023 | 48.98 | 48.98 | 48.09 | 48.28 | 221,126 | -0.50(-1.02%) |
Jan 06, 2023 | 47.37 | 48.94 | 47.37 | 48.78 | 306,274 | +2.08(+4.45%) |
Jan 05, 2023 | 46.50 | 46.99 | 46.03 | 46.70 | 201,146 | +0.01(+0.02%) |
Jan 04, 2023 | 46.35 | 47.30 | 46.11 | 46.69 | 325,092 | +0.63(+1.38%) |
Jan 03, 2023 | 46.38 | 46.50 | 45.42 | 46.05 | 252,879 | +0.03(+0.06%) |
Dec 30, 2022 | 46.16 | 46.30 | 45.61 | 46.02 | 154,212 | -0.26(-0.56%) |
Dec 29, 2022 | 45.69 | 46.54 | 45.58 | 46.28 | 177,493 | +1.00(+2.21%) |
Dec 28, 2022 | 45.79 | 45.97 | 45.28 | 45.28 | 151,064 | -0.43(-0.93%) |
Dec 27, 2022 | 45.60 | 45.81 | 45.39 | 45.71 | 128,138 | +0.01(+0.02%) |
Dec 23, 2022 | 45.59 | 45.82 | 45.43 | 45.70 | 111,997 | +0.33(+0.72%) |
Dec 22, 2022 | 45.14 | 45.43 | 44.56 | 45.37 | 216,049 | -0.12(-0.26%) |
Dec 21, 2022 | 45.26 | 45.72 | 45.05 | 45.49 | 229,629 | +0.41(+0.90%) |
Dec 20, 2022 | 44.67 | 45.27 | 44.55 | 45.08 | 560,157 | +0.49(+1.09%) |
Dec 19, 2022 | 43.67 | 44.75 | 43.67 | 44.60 | 551,571 | +1.03(+2.36%) |
Dec 16, 2022 | 44.03 | 44.19 | 43.02 | 43.57 | 1,255,066 | -0.99(-2.22%) |
Dec 15, 2022 | 44.69 | 44.91 | 44.08 | 44.56 | 631,881 | -0.52(-1.14%) |
Dec 14, 2022 | 45.78 | 46.35 | 44.93 | 45.07 | 759,285 | -0.37(-0.81%) |
Dec 13, 2022 | 47.39 | 47.67 | 45.35 | 45.44 | 574,123 | -0.77(-1.67%) |
Dec 12, 2022 | 45.62 | 46.23 | 45.22 | 46.21 | 355,184 | +0.97(+2.15%) |
Dec 09, 2022 | 46.32 | 46.65 | 45.17 | 45.24 | 281,834 | -1.24(-2.66%) |
Dec 08, 2022 | 46.43 | 47.07 | 46.26 | 46.48 | 207,227 | +0.30(+0.64%) |
Dec 07, 2022 | 46.34 | 46.86 | 45.99 | 46.18 | 268,957 | -0.15(-0.32%) |
Dec 06, 2022 | 47.02 | 47.29 | 46.19 | 46.33 | 294,336 | -0.53(-1.14%) |
Dec 05, 2022 | 48.36 | 48.67 | 46.66 | 46.87 | 288,654 | -2.07(-4.23%) |
Dec 02, 2022 | 47.99 | 49.15 | 47.84 | 48.94 | 254,563 | +0.46(+0.94%) |
Dec 01, 2022 | 48.14 | 48.62 | 47.97 | 48.48 | 206,654 | +0.36(+0.74%) |
Nov 30, 2022 | 46.89 | 48.12 | 46.51 | 48.12 | 460,798 | +1.17(+2.49%) |
Nov 29, 2022 | 47.22 | 47.39 | 46.88 | 46.95 | 158,139 | -0.18(-0.38%) |
Nov 28, 2022 | 48.71 | 48.81 | 47.02 | 47.13 | 281,352 | -1.70(-3.49%) |
Nov 25, 2022 | 48.62 | 49.03 | 48.45 | 48.84 | 109,446 | +0.02(+0.04%) |
Nov 23, 2022 | 48.72 | 49.42 | 48.54 | 48.82 | 244,763 | +0.29(+0.59%) |
Nov 22, 2022 | 48.78 | 48.83 | 47.72 | 48.53 | 404,234 | -0.21(-0.43%) |
Nov 21, 2022 | 48.34 | 49.63 | 48.17 | 48.74 | 232,618 | -0.92(-1.85%) |
Nov 18, 2022 | 49.44 | 50.07 | 49.40 | 49.66 | 210,362 | +0.79(+1.62%) |
Nov 17, 2022 | 48.30 | 48.89 | 48.16 | 48.87 | 228,614 | +0.13(+0.26%) |
Nov 16, 2022 | 48.81 | 49.16 | 48.49 | 48.74 | 199,775 | -0.40(-0.80%) |
Nov 15, 2022 | 48.36 | 49.45 | 48.24 | 49.13 | 259,207 | +1.17(+2.43%) |
Nov 14, 2022 | 48.06 | 48.98 | 47.59 | 47.97 | 286,299 | -0.09(-0.18%) |
Nov 11, 2022 | 48.35 | 48.82 | 47.53 | 48.06 | 238,903 | -0.43(-0.88%) |
Nov 10, 2022 | 47.98 | 48.61 | 47.83 | 48.48 | 253,890 | +1.86(+3.99%) |
Nov 09, 2022 | 46.48 | 47.18 | 46.24 | 46.62 | 174,972 | -0.42(-0.88%) |
Nov 08, 2022 | 46.81 | 47.49 | 45.90 | 47.04 | 283,757 | +0.28(+0.59%) |
Nov 07, 2022 | 46.18 | 46.81 | 45.82 | 46.76 | 240,206 | +1.01(+2.20%) |
Nov 04, 2022 | 45.22 | 45.82 | 44.77 | 45.75 | 308,473 | +1.30(+2.94%) |
Nov 03, 2022 | 44.38 | 46.35 | 43.50 | 44.45 | 324,255 | -1.35(-2.96%) |
Nov 02, 2022 | 47.20 | 47.43 | 45.79 | 45.80 | 356,257 | -1.58(-3.34%) |
Nov 01, 2022 | 46.63 | 47.40 | 46.34 | 47.38 | 305,808 | +1.27(+2.74%) |
Oct 31, 2022 | 46.52 | 46.89 | 46.12 | 46.12 | 317,649 | -0.54(-1.17%) |
Oct 28, 2022 | 44.70 | 46.68 | 44.64 | 46.66 | 434,413 | +2.00(+4.47%) |
Oct 27, 2022 | 44.80 | 45.47 | 44.54 | 44.66 | 294,010 | +0.11(+0.24%) |
Oct 26, 2022 | 44.91 | 45.36 | 44.10 | 44.56 | 244,001 | +0.07(+0.16%) |
Oct 25, 2022 | 44.37 | 44.83 | 43.95 | 44.49 | 366,554 | +0.07(+0.16%) |
Oct 24, 2022 | 44.53 | 45.14 | 44.34 | 44.42 | 383,036 | -0.11(-0.24%) |
Oct 21, 2022 | 43.09 | 44.76 | 43.01 | 44.53 | 270,986 | +1.56(+3.64%) |
Oct 20, 2022 | 43.72 | 43.91 | 42.78 | 42.96 | 208,740 | -0.70(-1.61%) |
Oct 19, 2022 | 42.82 | 43.67 | 42.82 | 43.67 | 187,837 | +0.31(+0.71%) |
Oct 18, 2022 | 43.50 | 44.11 | 42.83 | 43.36 | 213,200 | +0.43(+1.01%) |
Oct 17, 2022 | 42.34 | 42.94 | 42.23 | 42.92 | 295,891 | +1.22(+2.92%) |
Oct 14, 2022 | 42.76 | 42.76 | 41.25 | 41.71 | 212,654 | -0.77(-1.82%) |
Oct 13, 2022 | 41.45 | 43.04 | 41.11 | 42.48 | 510,553 | +0.14(+0.33%) |
Oct 12, 2022 | 41.87 | 42.47 | 41.28 | 42.34 | 225,876 | +0.61(+1.47%) |
Oct 11, 2022 | 40.94 | 41.90 | 40.76 | 41.73 | 428,280 | +0.53(+1.30%) |
Oct 10, 2022 | 40.95 | 41.49 | 40.56 | 41.19 | 247,420 | +0.51(+1.26%) |
Oct 07, 2022 | 40.13 | 40.69 | 39.40 | 40.68 | 319,534 | +1.26(+3.18%) |
Oct 06, 2022 | 39.37 | 39.66 | 39.10 | 39.42 | 145,252 | -0.07(-0.18%) |
Oct 05, 2022 | 38.96 | 39.74 | 38.96 | 39.49 | 170,104 | -0.06(-0.15%) |
Oct 04, 2022 | 39.13 | 39.55 | 39.13 | 39.55 | 258,384 | +1.15(+2.99%) |
Oct 03, 2022 | 37.45 | 38.57 | 37.08 | 38.41 | 156,111 | +1.51(+4.10%) |
Sep 30, 2022 | 37.55 | 38.01 | 36.88 | 36.89 | 457,439 | -0.62(-1.66%) |
Sep 29, 2022 | 37.36 | 37.56 | 36.71 | 37.52 | 179,467 | -0.26(-0.68%) |
Sep 28, 2022 | 37.38 | 38.22 | 37.05 | 37.77 | 537,083 | +0.61(+1.65%) |
Sep 27, 2022 | 37.87 | 38.12 | 36.96 | 37.16 | 261,681 | -0.46(-1.23%) |
Sep 26, 2022 | 37.76 | 38.63 | 37.55 | 37.63 | 237,302 | -0.44(-1.17%) |
Sep 23, 2022 | 38.02 | 38.14 | 37.57 | 38.07 | 197,437 | -0.32(-0.82%) |
Sep 22, 2022 | 38.71 | 38.92 | 38.02 | 38.39 | 209,893 | -0.62(-1.60%) |
Sep 21, 2022 | 39.44 | 40.19 | 38.96 | 39.01 | 210,158 | -0.09(-0.23%) |
Sep 20, 2022 | 39.23 | 39.32 | 38.61 | 39.10 | 218,892 | -0.48(-1.22%) |
Sep 19, 2022 | 37.93 | 39.73 | 37.93 | 39.58 | 252,847 | +1.27(+3.30%) |
Sep 16, 2022 | 38.01 | 38.32 | 37.38 | 38.32 | 395,729 | -0.18(-0.46%) |
Sep 15, 2022 | 38.68 | 39.04 | 38.24 | 38.50 | 98,650 | -0.21(-0.54%) |
Sep 14, 2022 | 38.81 | 38.81 | 38.21 | 38.70 | 138,674 | -0.07(-0.18%) |
Sep 13, 2022 | 39.59 | 39.94 | 38.58 | 38.77 | 172,620 | -1.65(-4.08%) |
Sep 12, 2022 | 40.40 | 40.45 | 39.76 | 40.42 | 162,682 | +0.25(+0.62%) |
Sep 09, 2022 | 39.26 | 40.22 | 39.12 | 40.18 | 209,165 | +1.36(+3.52%) |
Sep 08, 2022 | 38.59 | 38.81 | 38.13 | 38.81 | 133,437 | -0.29(-0.73%) |
Sep 07, 2022 | 38.32 | 39.25 | 38.27 | 39.10 | 191,507 | +0.99(+2.59%) |
Sep 06, 2022 | 38.84 | 39.12 | 37.70 | 38.11 | 178,734 | -0.96(-2.45%) |
Sep 02, 2022 | 39.29 | 39.81 | 38.84 | 39.07 | 308,782 | +0.14(+0.36%) |
Sep 01, 2022 | 39.16 | 39.27 | 38.48 | 38.93 | 216,744 | -0.48(-1.23%) |
Aug 31, 2022 | 40.34 | 40.34 | 39.38 | 39.41 | 133,780 | -0.68(-1.70%) |
Aug 30, 2022 | 40.28 | 40.63 | 39.57 | 40.10 | 140,171 | -0.09(-0.22%) |
Aug 29, 2022 | 40.12 | 40.36 | 39.72 | 40.19 | 121,581 | -0.30(-0.73%) |
Aug 26, 2022 | 41.90 | 42.10 | 40.44 | 40.48 | 239,338 | -1.64(-3.90%) |
Aug 25, 2022 | 41.65 | 42.15 | 41.47 | 42.12 | 152,731 | +0.69(+1.67%) |
Aug 24, 2022 | 41.16 | 41.50 | 41.03 | 41.43 | 110,033 | +0.37(+0.89%) |
Aug 23, 2022 | 41.15 | 41.41 | 40.82 | 41.07 | 132,258 | -0.22(-0.53%) |
Aug 22, 2022 | 41.87 | 41.93 | 40.99 | 41.28 | 167,176 | -0.67(-1.60%) |
Aug 19, 2022 | 42.14 | 42.14 | 41.73 | 41.96 | 183,270 | -0.24(-0.56%) |
Aug 18, 2022 | 41.75 | 42.37 | 41.32 | 42.19 | 116,278 | +0.31(+0.73%) |
Aug 17, 2022 | 41.99 | 42.16 | 41.42 | 41.89 | 147,762 | -0.54(-1.28%) |
Aug 16, 2022 | 42.17 | 42.82 | 41.96 | 42.43 | 306,748 | +0.12(+0.28%) |
Aug 15, 2022 | 41.80 | 42.49 | 41.67 | 42.31 | 141,826 | +0.27(+0.63%) |
Aug 12, 2022 | 41.58 | 42.06 | 41.38 | 42.04 | 130,403 | +0.65(+1.57%) |
Aug 11, 2022 | 41.33 | 41.72 | 41.05 | 41.39 | 205,681 | +0.54(+1.33%) |
Aug 10, 2022 | 41.24 | 41.24 | 40.77 | 40.85 | 204,367 | +0.43(+1.07%) |
Aug 09, 2022 | 40.89 | 40.95 | 40.09 | 40.42 | 172,149 | -0.47(-1.16%) |
Aug 08, 2022 | 40.85 | 40.97 | 40.41 | 40.89 | 203,953 | +0.06(+0.14%) |
Aug 05, 2022 | 40.52 | 40.93 | 40.41 | 40.83 | 143,991 | -0.29(-0.70%) |
Aug 04, 2022 | 41.31 | 41.57 | 40.98 | 41.12 | 155,324 | -0.20(-0.48%) |
Aug 03, 2022 | 40.87 | 41.39 | 40.41 | 41.31 | 137,049 | +0.64(+1.58%) |
Aug 02, 2022 | 40.99 | 41.11 | 40.55 | 40.67 | 176,180 | -0.51(-1.25%) |
Aug 01, 2022 | 40.41 | 41.37 | 40.31 | 41.19 | 235,267 | +0.23(+0.55%) |
Jul 29, 2022 | 40.02 | 41.30 | 39.83 | 40.96 | 277,257 | +0.92(+2.29%) |
Jul 28, 2022 | 38.33 | 40.23 | 38.25 | 40.04 | 309,657 | +1.96(+5.16%) |
Jul 27, 2022 | 37.75 | 38.52 | 36.89 | 38.08 | 272,391 | +0.78(+2.09%) |
Jul 26, 2022 | 36.88 | 37.45 | 36.88 | 37.30 | 132,148 | +0.11(+0.29%) |
Jul 25, 2022 | 36.90 | 37.29 | 36.64 | 37.19 | 139,998 | +0.23(+0.61%) |
Jul 22, 2022 | 37.25 | 37.35 | 36.54 | 36.96 | 170,884 | -0.39(-1.06%) |
Jul 21, 2022 | 36.43 | 37.36 | 36.16 | 37.36 | 237,438 | +0.65(+1.77%) |
Jul 20, 2022 | 36.51 | 36.78 | 36.20 | 36.71 | 229,962 | +0.26(+0.70%) |
Jul 19, 2022 | 35.46 | 36.59 | 35.46 | 36.45 | 220,031 | +1.50(+4.29%) |
Jul 18, 2022 | 35.61 | 35.77 | 34.79 | 34.95 | 187,712 | -0.48(-1.36%) |
Jul 15, 2022 | 35.52 | 35.60 | 34.76 | 35.43 | 268,569 | +0.63(+1.81%) |
Jul 14, 2022 | 34.29 | 34.81 | 34.02 | 34.80 | 133,872 | -0.01(-0.03%) |
Jul 13, 2022 | 34.56 | 34.90 | 34.43 | 34.81 | 160,578 | -0.16(-0.45%) |
Jul 12, 2022 | 34.84 | 35.51 | 34.82 | 34.97 | 98,940 | +0.06(+0.17%) |
Jul 11, 2022 | 35.01 | 35.28 | 34.81 | 34.91 | 116,910 | -0.26(-0.73%) |
Jul 08, 2022 | 35.28 | 35.42 | 34.90 | 35.17 | 135,788 | -0.26(-0.72%) |
Jul 07, 2022 | 34.61 | 35.49 | 34.61 | 35.42 | 151,832 | +1.23(+3.61%) |
Jul 06, 2022 | 34.56 | 35.03 | 34.03 | 34.19 | 272,284 | -0.37(-1.06%) |
Jul 05, 2022 | 34.28 | 34.60 | 33.71 | 34.56 | 354,621 | -0.43(-1.24%) |
Jul 01, 2022 | 34.87 | 35.78 | 34.34 | 34.99 | 216,175 | -0.13(-0.37%) |
Jun 30, 2022 | 33.96 | 35.12 | 33.53 | 35.12 | 403,760 | +0.82(+2.39%) |
Jun 29, 2022 | 34.73 | 34.73 | 34.08 | 34.30 | 144,313 | -0.35(-1.00%) |
Jun 28, 2022 | 35.41 | 35.67 | 34.59 | 34.65 | 228,030 | -0.76(-2.15%) |
Jun 27, 2022 | 35.78 | 35.85 | 35.31 | 35.41 | 341,528 | -0.08(-0.22%) |
Jun 24, 2022 | 34.36 | 35.49 | 34.36 | 35.48 | 777,863 | +1.50(+4.41%) |
Jun 23, 2022 | 34.09 | 34.62 | 33.41 | 33.98 | 415,321 | -0.17(-0.49%) |
Jun 22, 2022 | 34.10 | 34.43 | 33.89 | 34.15 | 308,635 | -0.28(-0.80%) |
Jun 21, 2022 | 33.92 | 34.62 | 33.23 | 34.43 | 261,583 | +0.95(+2.83%) |
Jun 17, 2022 | 34.34 | 34.79 | 33.48 | 33.48 | 644,445 | -0.65(-1.91%) |
Jun 16, 2022 | 35.20 | 35.32 | 33.29 | 34.13 | 874,864 | -1.43(-4.02%) |
Jun 15, 2022 | 35.56 | 35.88 | 34.87 | 35.56 | 505,625 | +0.68(+1.95%) |
Jun 14, 2022 | 34.50 | 35.03 | 33.99 | 34.88 | 471,134 | +0.32(+0.91%) |
Jun 13, 2022 | 34.34 | 34.64 | 33.95 | 34.57 | 486,538 | -0.77(-2.18%) |
Jun 10, 2022 | 35.51 | 35.87 | 35.19 | 35.34 | 530,813 | -0.48(-1.35%) |
Jun 09, 2022 | 35.69 | 36.17 | 35.52 | 35.82 | 323,294 | +0.06(+0.17%) |
Jun 08, 2022 | 35.85 | 35.97 | 35.36 | 35.76 | 201,456 | -0.36(-0.98%) |
Jun 07, 2022 | 35.34 | 36.19 | 34.99 | 36.12 | 191,666 | +0.49(+1.38%) |
Jun 06, 2022 | 35.62 | 35.84 | 35.32 | 35.62 | 228,808 | -0.10(-0.28%) |
Jun 03, 2022 | 35.73 | 35.91 | 35.26 | 35.72 | 164,343 | -0.29(-0.79%) |
Jun 02, 2022 | 35.14 | 36.08 | 34.82 | 36.01 | 188,941 | +0.92(+2.61%) |
Jun 01, 2022 | 34.88 | 35.34 | 34.31 | 35.09 | 231,487 | +0.46(+1.34%) |
May 31, 2022 | 34.48 | 34.83 | 34.11 | 34.63 | 208,796 | -0.34(-0.96%) |
May 27, 2022 | 34.46 | 35.08 | 34.46 | 34.96 | 118,093 | +0.69(+2.02%) |
May 26, 2022 | 34.06 | 34.65 | 34.06 | 34.27 | 155,149 | +0.52(+1.55%) |
May 25, 2022 | 32.97 | 33.83 | 32.97 | 33.75 | 162,889 | +0.57(+1.72%) |
May 24, 2022 | 32.57 | 33.30 | 31.98 | 33.18 | 187,725 | +0.53(+1.63%) |
May 23, 2022 | 33.57 | 33.66 | 32.53 | 32.64 | 293,744 | -0.40(-1.22%) |
May 20, 2022 | 33.23 | 33.28 | 32.23 | 33.05 | 329,172 | +0.00(+0.00%) |
May 19, 2022 | 32.41 | 33.34 | 32.11 | 33.05 | 338,373 | +0.48(+1.48%) |
May 18, 2022 | 33.10 | 33.52 | 32.42 | 32.56 | 293,427 | -1.05(-3.13%) |
May 17, 2022 | 32.53 | 33.71 | 32.50 | 33.62 | 243,907 | +1.55(+4.85%) |
May 16, 2022 | 32.01 | 32.36 | 31.41 | 32.06 | 195,567 | -0.12(-0.37%) |
May 13, 2022 | 32.39 | 32.62 | 31.74 | 32.18 | 227,082 | +0.14(+0.43%) |
May 12, 2022 | 32.10 | 32.25 | 31.34 | 32.04 | 322,935 | -0.06(-0.18%) |
May 11, 2022 | 32.30 | 32.95 | 32.04 | 32.10 | 198,571 | -0.07(-0.21%) |
May 10, 2022 | 33.60 | 33.60 | 31.89 | 32.17 | 297,044 | -1.08(-3.25%) |
May 09, 2022 | 32.91 | 33.74 | 32.72 | 33.25 | 373,307 | -0.02(-0.06%) |
May 06, 2022 | 33.58 | 33.76 | 32.92 | 33.27 | 223,812 | -0.29(-0.85%) |
May 05, 2022 | 34.69 | 35.08 | 33.18 | 33.56 | 304,495 | -1.66(-4.72%) |
May 04, 2022 | 34.23 | 35.24 | 34.02 | 35.22 | 333,225 | +1.15(+3.38%) |
May 03, 2022 | 34.03 | 34.28 | 33.65 | 34.07 | 343,856 | +0.19(+0.55%) |