Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.93 | 36.85 | 35.93 | 36.39 | 2,117,841 | +0.33(+0.93%) |
Apr 27, 2023 | 37.45 | 37.50 | 33.15 | 36.05 | 4,583,396 | -0.14(-0.38%) |
Apr 26, 2023 | 36.53 | 37.17 | 36.02 | 36.19 | 2,772,153 | -0.44(-1.20%) |
Apr 25, 2023 | 37.16 | 37.34 | 36.58 | 36.63 | 1,744,986 | -0.71(-1.89%) |
Apr 24, 2023 | 37.05 | 37.52 | 36.92 | 37.34 | 1,613,361 | +0.46(+1.25%) |
Apr 21, 2023 | 36.78 | 37.03 | 36.33 | 36.88 | 1,397,838 | +0.34(+0.94%) |
Apr 20, 2023 | 36.48 | 36.95 | 36.30 | 36.53 | 974,002 | -0.42(-1.14%) |
Apr 19, 2023 | 36.78 | 37.07 | 36.46 | 36.95 | 918,959 | -0.17(-0.45%) |
Apr 18, 2023 | 37.14 | 37.18 | 36.56 | 37.12 | 1,111,796 | +0.40(+1.10%) |
Apr 17, 2023 | 36.17 | 36.72 | 35.76 | 36.72 | 1,112,084 | +0.33(+0.92%) |
Apr 14, 2023 | 36.10 | 36.64 | 35.48 | 36.39 | 3,348,234 | +0.38(+1.06%) |
Apr 13, 2023 | 35.56 | 36.06 | 34.91 | 36.00 | 4,765,970 | -0.64(-1.74%) |
Apr 12, 2023 | 37.64 | 37.82 | 36.59 | 36.64 | 1,209,900 | -0.49(-1.32%) |
Apr 11, 2023 | 37.19 | 37.31 | 36.39 | 37.13 | 1,696,099 | +0.29(+0.80%) |
Apr 10, 2023 | 35.75 | 37.09 | 35.74 | 36.84 | 1,940,136 | +1.04(+2.90%) |
Apr 06, 2023 | 36.42 | 36.44 | 35.64 | 35.80 | 1,263,011 | -0.69(-1.88%) |
Apr 05, 2023 | 35.89 | 36.50 | 35.61 | 36.48 | 1,633,208 | +0.22(+0.59%) |
Apr 04, 2023 | 37.84 | 37.89 | 35.96 | 36.27 | 1,651,995 | -1.53(-4.05%) |
Apr 03, 2023 | 37.27 | 38.10 | 37.27 | 37.80 | 2,466,195 | +0.56(+1.50%) |
Mar 31, 2023 | 36.87 | 37.34 | 36.77 | 37.24 | 1,307,236 | +0.80(+2.21%) |
Mar 30, 2023 | 36.28 | 36.68 | 36.11 | 36.44 | 1,662,236 | +0.67(+1.86%) |
Mar 29, 2023 | 36.09 | 36.18 | 35.54 | 35.77 | 1,371,365 | +0.02(+0.05%) |
Mar 28, 2023 | 35.81 | 36.19 | 35.60 | 35.75 | 981,065 | -0.04(-0.11%) |
Mar 27, 2023 | 35.73 | 36.07 | 35.16 | 35.79 | 1,547,212 | +0.71(+2.01%) |
Mar 24, 2023 | 35.31 | 35.50 | 34.47 | 35.08 | 2,976,240 | -0.52(-1.46%) |
Mar 23, 2023 | 37.08 | 37.51 | 35.31 | 35.60 | 2,574,646 | -1.55(-4.17%) |
Mar 22, 2023 | 38.11 | 38.29 | 37.05 | 37.15 | 2,156,246 | -1.14(-2.97%) |
Mar 21, 2023 | 38.40 | 39.30 | 38.10 | 38.29 | 2,252,373 | +1.46(+3.97%) |
Mar 20, 2023 | 36.81 | 37.47 | 36.59 | 36.83 | 2,100,638 | +0.28(+0.78%) |
Mar 17, 2023 | 37.27 | 37.47 | 35.64 | 36.54 | 3,674,436 | -1.30(-3.45%) |
Mar 16, 2023 | 37.99 | 38.65 | 37.67 | 37.85 | 2,682,560 | -0.65(-1.68%) |
Mar 15, 2023 | 37.77 | 38.62 | 37.52 | 38.49 | 3,111,084 | -0.12(-0.30%) |
Mar 14, 2023 | 38.48 | 39.36 | 38.10 | 38.61 | 2,417,354 | +0.69(+1.81%) |
Mar 13, 2023 | 37.51 | 38.44 | 35.96 | 37.93 | 5,036,895 | -1.07(-2.74%) |
Mar 10, 2023 | 40.31 | 40.31 | 38.56 | 38.99 | 4,348,288 | -1.52(-3.75%) |
Mar 09, 2023 | 42.42 | 42.61 | 40.36 | 40.52 | 2,853,816 | -2.13(-4.99%) |
Mar 08, 2023 | 44.81 | 44.81 | 42.05 | 42.64 | 3,163,318 | -2.11(-4.71%) |
Mar 07, 2023 | 45.07 | 45.65 | 44.49 | 44.75 | 2,350,627 | -0.30(-0.67%) |
Mar 06, 2023 | 46.51 | 46.63 | 44.98 | 45.06 | 1,963,817 | -1.56(-3.35%) |
Mar 03, 2023 | 46.49 | 46.74 | 45.98 | 46.62 | 957,003 | +0.59(+1.28%) |
Mar 02, 2023 | 45.85 | 46.04 | 45.48 | 46.03 | 932,077 | -0.39(-0.83%) |
Mar 01, 2023 | 46.69 | 47.14 | 46.22 | 46.41 | 1,324,991 | -0.06(-0.13%) |
Feb 28, 2023 | 46.14 | 46.81 | 45.91 | 46.47 | 1,770,890 | +0.29(+0.63%) |
Feb 27, 2023 | 46.27 | 46.88 | 46.08 | 46.18 | 1,730,399 | +0.46(+1.00%) |
Feb 24, 2023 | 45.85 | 45.94 | 45.32 | 45.72 | 949,722 | -0.76(-1.64%) |
Feb 23, 2023 | 46.64 | 46.99 | 45.81 | 46.48 | 532,044 | +0.16(+0.34%) |
Feb 22, 2023 | 46.43 | 47.12 | 46.29 | 46.33 | 615,446 | +0.00(+0.00%) |
Feb 21, 2023 | 47.07 | 47.11 | 46.29 | 46.33 | 921,894 | -1.05(-2.21%) |
Feb 17, 2023 | 46.68 | 47.68 | 46.29 | 47.37 | 1,209,913 | +0.66(+1.42%) |
Feb 16, 2023 | 46.87 | 47.33 | 46.53 | 46.71 | 1,107,795 | -1.01(-2.11%) |
Feb 15, 2023 | 47.25 | 48.27 | 47.12 | 47.71 | 1,221,282 | -0.02(-0.04%) |
Feb 14, 2023 | 47.04 | 47.91 | 46.76 | 47.73 | 831,791 | +0.34(+0.72%) |
Feb 13, 2023 | 46.79 | 47.60 | 46.51 | 47.39 | 786,739 | +0.72(+1.55%) |
Feb 10, 2023 | 46.32 | 47.11 | 46.29 | 46.67 | 796,702 | -0.07(-0.15%) |
Feb 09, 2023 | 48.51 | 48.62 | 46.69 | 46.74 | 1,108,964 | -1.34(-2.79%) |
Feb 08, 2023 | 48.89 | 49.15 | 47.83 | 48.08 | 1,376,661 | -1.00(-2.03%) |
Feb 07, 2023 | 49.19 | 49.19 | 48.17 | 49.07 | 1,338,175 | -0.27(-0.55%) |
Feb 06, 2023 | 49.72 | 49.99 | 48.85 | 49.35 | 1,641,886 | -0.80(-1.60%) |
Feb 03, 2023 | 50.00 | 50.22 | 49.39 | 50.15 | 1,793,513 | -0.40(-0.79%) |
Feb 02, 2023 | 48.92 | 50.60 | 48.46 | 50.55 | 4,972,232 | +4.89(+10.70%) |
Feb 01, 2023 | 44.82 | 45.81 | 44.16 | 45.66 | 2,665,810 | +0.67(+1.50%) |
Jan 31, 2023 | 44.44 | 45.01 | 43.90 | 44.99 | 2,618,474 | +0.89(+2.02%) |
Jan 30, 2023 | 43.76 | 44.83 | 43.76 | 44.10 | 1,558,470 | -0.05(-0.11%) |
Jan 27, 2023 | 43.03 | 44.44 | 42.93 | 44.15 | 1,965,295 | +1.07(+2.47%) |
Jan 26, 2023 | 43.68 | 43.68 | 42.74 | 43.08 | 1,119,877 | -0.12(-0.27%) |
Jan 25, 2023 | 43.00 | 43.46 | 42.79 | 43.20 | 991,635 | -0.25(-0.58%) |
Jan 24, 2023 | 43.08 | 43.83 | 42.52 | 43.45 | 640,739 | +0.08(+0.18%) |
Jan 23, 2023 | 42.41 | 43.45 | 42.02 | 43.37 | 1,485,414 | +1.16(+2.76%) |
Jan 20, 2023 | 41.88 | 42.31 | 41.31 | 42.21 | 1,414,084 | +0.09(+0.21%) |
Jan 19, 2023 | 42.81 | 42.91 | 41.46 | 42.12 | 1,323,871 | -1.22(-2.82%) |
Jan 18, 2023 | 44.20 | 44.44 | 43.23 | 43.35 | 1,073,783 | -0.59(-1.33%) |
Jan 17, 2023 | 44.28 | 44.86 | 43.90 | 43.93 | 1,208,661 | -0.54(-1.21%) |
Jan 13, 2023 | 43.56 | 44.59 | 43.47 | 44.47 | 992,875 | -0.02(-0.04%) |
Jan 12, 2023 | 43.62 | 44.85 | 43.34 | 44.49 | 1,732,487 | +1.17(+2.71%) |
Jan 11, 2023 | 42.90 | 43.35 | 42.62 | 43.32 | 922,494 | +0.57(+1.33%) |
Jan 10, 2023 | 42.41 | 42.88 | 41.81 | 42.75 | 1,620,625 | +0.48(+1.13%) |
Jan 09, 2023 | 43.09 | 43.39 | 42.12 | 42.27 | 1,295,945 | -0.57(-1.32%) |
Jan 06, 2023 | 41.37 | 42.87 | 41.37 | 42.84 | 1,301,224 | +1.47(+3.54%) |
Jan 05, 2023 | 40.51 | 41.66 | 40.07 | 41.37 | 1,253,114 | +0.46(+1.12%) |
Jan 04, 2023 | 40.61 | 41.22 | 40.19 | 40.91 | 1,578,318 | +0.72(+1.80%) |
Jan 03, 2023 | 40.78 | 41.10 | 39.95 | 40.19 | 1,352,980 | -0.47(-1.15%) |
Dec 30, 2022 | 39.68 | 40.69 | 39.46 | 40.66 | 1,051,154 | +0.59(+1.46%) |
Dec 29, 2022 | 39.92 | 40.32 | 39.73 | 40.07 | 1,018,438 | +0.69(+1.76%) |
Dec 28, 2022 | 40.14 | 40.27 | 38.94 | 39.38 | 1,118,506 | -0.70(-1.76%) |
Dec 27, 2022 | 40.51 | 40.65 | 39.76 | 40.08 | 812,116 | -0.40(-0.99%) |
Dec 23, 2022 | 40.22 | 40.49 | 39.68 | 40.48 | 1,114,533 | +0.16(+0.39%) |
Dec 22, 2022 | 40.49 | 40.71 | 39.77 | 40.33 | 1,757,311 | -0.45(-1.10%) |
Dec 21, 2022 | 40.81 | 41.21 | 40.43 | 40.77 | 1,856,944 | +0.43(+1.07%) |
Dec 20, 2022 | 42.14 | 42.30 | 40.32 | 40.34 | 2,143,846 | -1.86(-4.40%) |
Dec 19, 2022 | 43.41 | 43.58 | 42.19 | 42.20 | 996,407 | -1.25(-2.88%) |
Dec 16, 2022 | 43.76 | 44.17 | 43.20 | 43.45 | 2,600,601 | -0.54(-1.22%) |
Dec 15, 2022 | 44.52 | 44.77 | 43.60 | 43.99 | 1,876,860 | -1.09(-2.43%) |
Dec 14, 2022 | 45.15 | 45.82 | 44.76 | 45.09 | 1,211,316 | -0.23(-0.52%) |
Dec 13, 2022 | 45.29 | 45.65 | 44.18 | 45.32 | 1,700,465 | +1.20(+2.72%) |
Dec 12, 2022 | 43.95 | 44.33 | 43.68 | 44.12 | 1,117,571 | -0.01(-0.02%) |
Dec 09, 2022 | 44.25 | 44.64 | 44.04 | 44.13 | 979,894 | -0.55(-1.23%) |
Dec 08, 2022 | 45.49 | 45.49 | 44.59 | 44.67 | 659,618 | -0.38(-0.85%) |
Dec 07, 2022 | 44.99 | 45.61 | 44.86 | 45.06 | 908,024 | -0.19(-0.43%) |
Dec 06, 2022 | 46.37 | 46.37 | 44.74 | 45.25 | 1,052,590 | -0.33(-0.73%) |
Dec 05, 2022 | 45.93 | 45.93 | 45.29 | 45.58 | 1,012,769 | -0.83(-1.78%) |
Dec 02, 2022 | 45.47 | 46.45 | 45.31 | 46.41 | 873,309 | +0.33(+0.72%) |
Dec 01, 2022 | 45.92 | 46.48 | 45.43 | 46.08 | 828,080 | +0.18(+0.38%) |
Nov 30, 2022 | 45.10 | 45.93 | 44.59 | 45.91 | 1,440,319 | +1.10(+2.46%) |
Nov 29, 2022 | 46.06 | 46.06 | 44.72 | 44.80 | 1,849,272 | -1.03(-2.25%) |
Nov 28, 2022 | 45.83 | 46.11 | 45.27 | 45.84 | 1,546,619 | -0.63(-1.36%) |
Nov 25, 2022 | 45.94 | 46.78 | 45.69 | 46.47 | 365,628 | +0.43(+0.93%) |
Nov 23, 2022 | 46.54 | 46.61 | 45.68 | 46.04 | 737,428 | -0.26(-0.57%) |
Nov 22, 2022 | 45.78 | 46.38 | 45.33 | 46.30 | 739,286 | +0.73(+1.60%) |
Nov 21, 2022 | 45.97 | 45.97 | 45.35 | 45.57 | 1,403,824 | -0.74(-1.60%) |
Nov 18, 2022 | 46.49 | 46.66 | 45.90 | 46.31 | 901,700 | +0.35(+0.76%) |
Nov 17, 2022 | 44.59 | 46.00 | 43.87 | 45.96 | 1,434,321 | +0.41(+0.90%) |
Nov 16, 2022 | 45.75 | 46.05 | 45.04 | 45.55 | 2,003,542 | -0.61(-1.33%) |
Nov 15, 2022 | 45.88 | 46.90 | 45.58 | 46.17 | 2,008,216 | -0.50(-1.06%) |
Nov 14, 2022 | 46.59 | 47.30 | 45.78 | 46.67 | 1,779,474 | -0.32(-0.68%) |
Nov 11, 2022 | 46.16 | 47.45 | 45.99 | 46.99 | 1,922,990 | +1.05(+2.29%) |
Nov 10, 2022 | 46.05 | 46.68 | 45.23 | 45.93 | 1,992,131 | +2.43(+5.57%) |
Nov 09, 2022 | 43.78 | 44.69 | 43.35 | 43.51 | 1,442,298 | -0.74(-1.67%) |
Nov 08, 2022 | 44.49 | 44.59 | 43.99 | 44.25 | 1,353,556 | -0.15(-0.33%) |
Nov 07, 2022 | 44.53 | 44.55 | 43.51 | 44.40 | 1,135,775 | +0.22(+0.51%) |
Nov 04, 2022 | 43.92 | 44.88 | 43.51 | 44.17 | 1,824,541 | +0.69(+1.59%) |
Nov 03, 2022 | 41.83 | 43.73 | 41.64 | 43.48 | 1,959,836 | +1.12(+2.64%) |
Nov 02, 2022 | 42.35 | 42.36 | 2,118,940 | -0.57(-1.34%) | ||
Nov 01, 2022 | 42.53 | 43.34 | 42.06 | 42.93 | 1,656,690 | +1.05(+2.51%) |
Oct 31, 2022 | 41.63 | 42.08 | 41.14 | 41.88 | 1,595,192 | -0.21(-0.51%) |
Oct 28, 2022 | 40.83 | 42.28 | 40.62 | 42.10 | 2,012,532 | +1.53(+3.77%) |
Oct 27, 2022 | 41.43 | 41.56 | 40.29 | 40.57 | 2,571,966 | -0.15(-0.36%) |
Oct 26, 2022 | 39.12 | 41.27 | 38.28 | 40.71 | 4,953,538 | +4.56(+12.61%) |
Oct 25, 2022 | 34.91 | 36.18 | 34.64 | 36.16 | 2,035,509 | +1.20(+3.43%) |
Oct 24, 2022 | 34.95 | 35.36 | 34.69 | 34.96 | 1,230,807 | -0.01(-0.03%) |
Oct 21, 2022 | 33.89 | 35.11 | 33.76 | 34.97 | 1,115,899 | +1.01(+2.98%) |
Oct 20, 2022 | 33.93 | 34.85 | 33.74 | 33.95 | 1,726,158 | +0.03(+0.09%) |
Oct 19, 2022 | 35.05 | 35.39 | 33.64 | 33.93 | 2,136,385 | -1.81(-5.07%) |
Oct 18, 2022 | 36.14 | 36.44 | 35.43 | 35.74 | 1,148,061 | +0.67(+1.92%) |
Oct 17, 2022 | 35.69 | 35.86 | 34.81 | 35.06 | 1,246,207 | +0.11(+0.31%) |
Oct 14, 2022 | 35.35 | 35.72 | 34.64 | 34.96 | 701,476 | -0.11(-0.31%) |
Oct 13, 2022 | 33.69 | 35.18 | 33.13 | 35.06 | 1,171,557 | +0.57(+1.67%) |
Oct 12, 2022 | 34.27 | 34.65 | 33.54 | 34.49 | 1,027,655 | +0.15(+0.43%) |
Oct 11, 2022 | 34.14 | 34.81 | 33.61 | 34.34 | 1,770,602 | -0.04(-0.11%) |
Oct 10, 2022 | 34.60 | 34.78 | 33.88 | 34.38 | 988,516 | -0.49(-1.40%) |
Oct 07, 2022 | 34.77 | 34.91 | 34.09 | 34.87 | 2,070,824 | -0.29(-0.83%) |
Oct 06, 2022 | 35.49 | 36.02 | 35.10 | 35.16 | 1,518,986 | -0.87(-2.41%) |
Oct 05, 2022 | 35.55 | 36.29 | 34.58 | 36.03 | 2,153,952 | -0.97(-2.63%) |
Oct 04, 2022 | 36.24 | 37.09 | 36.14 | 37.00 | 1,963,049 | +1.83(+5.21%) |
Oct 03, 2022 | 34.61 | 35.51 | 34.19 | 35.17 | 1,903,418 | +1.20(+3.53%) |
Sep 30, 2022 | 34.67 | 34.99 | 33.91 | 33.97 | 2,439,211 | -0.94(-2.71%) |
Sep 29, 2022 | 35.96 | 36.04 | 34.67 | 34.92 | 2,798,638 | -1.31(-3.63%) |
Sep 28, 2022 | 36.14 | 36.68 | 35.63 | 36.23 | 1,925,878 | +0.10(+0.27%) |
Sep 27, 2022 | 36.78 | 37.08 | 35.45 | 36.14 | 1,410,218 | -0.02(-0.05%) |
Sep 26, 2022 | 36.28 | 37.23 | 35.88 | 36.16 | 1,587,799 | -0.41(-1.12%) |
Sep 23, 2022 | 36.92 | 37.14 | 35.75 | 36.56 | 1,588,130 | -1.09(-2.90%) |
Sep 22, 2022 | 39.14 | 39.20 | 37.60 | 37.66 | 1,470,303 | -1.40(-3.59%) |
Sep 21, 2022 | 40.01 | 40.57 | 39.07 | 39.06 | 1,011,695 | -0.80(-2.00%) |
Sep 20, 2022 | 40.06 | 40.34 | 39.32 | 39.86 | 1,395,462 | -0.72(-1.78%) |
Sep 19, 2022 | 39.12 | 40.80 | 38.93 | 40.58 | 1,739,340 | +0.93(+2.33%) |
Sep 16, 2022 | 39.49 | 40.29 | 39.15 | 39.65 | 6,951,418 | -0.38(-0.95%) |
Sep 15, 2022 | 39.82 | 40.31 | 39.26 | 40.03 | 1,750,343 | +0.01(+0.02%) |
Sep 14, 2022 | 40.31 | 40.40 | 39.24 | 40.02 | 2,520,182 | -0.12(-0.29%) |
Sep 13, 2022 | 40.05 | 41.35 | 39.68 | 40.14 | 1,794,562 | -1.46(-3.51%) |
Sep 12, 2022 | 40.31 | 41.90 | 40.31 | 41.60 | 2,628,578 | +1.60(+3.99%) |
Sep 09, 2022 | 39.28 | 40.11 | 39.18 | 40.00 | 1,273,565 | +1.18(+3.03%) |
Sep 08, 2022 | 37.94 | 38.83 | 37.60 | 38.83 | 1,483,112 | +0.22(+0.58%) |
Sep 07, 2022 | 37.75 | 38.77 | 37.61 | 38.60 | 1,701,278 | +1.94(+5.29%) |
Sep 06, 2022 | 36.94 | 37.17 | 35.69 | 36.66 | 1,754,993 | -0.42(-1.13%) |
Sep 02, 2022 | 37.57 | 37.94 | 36.81 | 37.08 | 1,033,984 | -0.01(-0.03%) |
Sep 01, 2022 | 36.94 | 37.26 | 36.50 | 37.09 | 988,949 | -0.33(-0.88%) |
Aug 31, 2022 | 37.96 | 38.08 | 36.99 | 37.42 | 1,072,574 | -0.32(-0.85%) |
Aug 30, 2022 | 38.78 | 38.78 | 37.58 | 37.74 | 834,773 | -0.78(-2.02%) |
Aug 29, 2022 | 38.25 | 38.84 | 37.95 | 38.52 | 703,519 | -0.28(-0.73%) |
Aug 26, 2022 | 40.34 | 40.34 | 38.67 | 38.80 | 893,838 | -1.37(-3.41%) |
Aug 25, 2022 | 39.87 | 40.52 | 39.74 | 40.17 | 778,194 | +0.52(+1.32%) |
Aug 24, 2022 | 39.46 | 40.14 | 39.41 | 39.64 | 885,448 | +0.14(+0.34%) |
Aug 23, 2022 | 39.29 | 39.93 | 39.16 | 39.51 | 930,647 | +0.57(+1.47%) |
Aug 22, 2022 | 39.10 | 39.52 | 38.89 | 38.93 | 1,098,433 | -1.04(-2.60%) |
Aug 19, 2022 | 40.36 | 40.50 | 39.43 | 39.97 | 1,741,599 | -1.03(-2.51%) |
Aug 18, 2022 | 40.40 | 41.20 | 40.28 | 41.00 | 936,852 | +0.53(+1.32%) |
Aug 17, 2022 | 40.38 | 40.80 | 39.96 | 40.47 | 967,848 | -0.43(-1.04%) |
Aug 16, 2022 | 39.37 | 40.96 | 39.27 | 40.89 | 1,259,727 | +1.41(+3.56%) |
Aug 15, 2022 | 38.41 | 39.64 | 38.38 | 39.49 | 944,802 | +0.70(+1.80%) |
Aug 12, 2022 | 38.63 | 38.80 | 38.17 | 38.79 | 977,631 | +0.39(+1.01%) |
Aug 11, 2022 | 38.22 | 38.80 | 38.08 | 38.40 | 1,000,733 | +0.69(+1.83%) |
Aug 10, 2022 | 37.65 | 38.04 | 37.36 | 37.71 | 1,444,192 | +1.15(+3.16%) |
Aug 09, 2022 | 36.92 | 36.95 | 36.37 | 36.56 | 1,078,744 | -0.52(-1.41%) |
Aug 08, 2022 | 36.38 | 37.45 | 36.38 | 37.08 | 1,104,964 | +0.92(+2.55%) |
Aug 05, 2022 | 35.29 | 36.65 | 35.17 | 36.16 | 1,113,151 | +0.16(+0.43%) |
Aug 04, 2022 | 36.65 | 36.82 | 35.91 | 36.00 | 1,149,539 | -0.43(-1.17%) |
Aug 03, 2022 | 36.10 | 36.58 | 35.80 | 36.43 | 771,738 | +0.84(+2.37%) |
Aug 02, 2022 | 36.33 | 36.58 | 35.58 | 35.59 | 1,219,906 | -1.00(-2.73%) |
Aug 01, 2022 | 36.34 | 36.73 | 35.65 | 36.59 | 1,425,765 | -0.10(-0.26%) |
Jul 29, 2022 | 36.15 | 36.69 | 35.71 | 36.68 | 2,503,520 | +0.82(+2.30%) |
Jul 28, 2022 | 35.41 | 36.65 | 35.03 | 35.86 | 3,790,723 | +2.58(+7.76%) |
Jul 27, 2022 | 32.38 | 33.32 | 31.71 | 33.28 | 1,578,985 | +1.15(+3.59%) |
Jul 26, 2022 | 33.16 | 33.28 | 31.88 | 32.12 | 1,770,021 | -1.33(-3.97%) |
Jul 25, 2022 | 33.63 | 33.96 | 32.76 | 33.45 | 1,540,586 | -0.13(-0.38%) |
Jul 22, 2022 | 34.16 | 34.26 | 33.27 | 33.58 | 1,408,123 | -0.67(-1.95%) |
Jul 21, 2022 | 34.32 | 34.36 | 33.38 | 34.25 | 1,031,405 | +0.02(+0.06%) |
Jul 20, 2022 | 33.42 | 34.40 | 33.03 | 34.23 | 1,739,023 | +0.77(+2.29%) |
Jul 19, 2022 | 32.75 | 33.52 | 32.54 | 33.46 | 1,081,947 | +1.45(+4.52%) |
Jul 18, 2022 | 32.10 | 32.74 | 31.83 | 32.02 | 786,594 | +0.42(+1.32%) |
Jul 15, 2022 | 31.05 | 31.69 | 30.75 | 31.60 | 897,451 | +1.13(+3.69%) |
Jul 14, 2022 | 30.47 | 30.72 | 29.83 | 30.47 | 1,138,579 | -0.81(-2.57%) |
Jul 13, 2022 | 30.65 | 31.41 | 30.61 | 31.28 | 605,683 | -0.07(-0.22%) |
Jul 12, 2022 | 30.99 | 32.24 | 30.99 | 31.35 | 1,024,992 | +0.44(+1.41%) |
Jul 11, 2022 | 31.23 | 31.58 | 30.83 | 30.91 | 568,093 | -0.55(-1.76%) |
Jul 08, 2022 | 31.74 | 32.00 | 31.23 | 31.46 | 698,767 | -0.25(-0.80%) |
Jul 07, 2022 | 31.25 | 31.96 | 31.25 | 31.72 | 875,597 | +0.58(+1.87%) |
Jul 06, 2022 | 31.42 | 31.99 | 30.35 | 31.13 | 813,058 | -0.47(-1.47%) |
Jul 05, 2022 | 30.09 | 31.61 | 29.94 | 31.60 | 1,181,729 | +0.56(+1.81%) |
Jul 01, 2022 | 30.61 | 31.68 | 30.24 | 31.04 | 1,223,882 | +0.32(+1.04%) |
Jun 30, 2022 | 30.13 | 31.43 | 29.71 | 30.72 | 1,944,042 | +0.21(+0.70%) |
Jun 29, 2022 | 30.88 | 30.97 | 29.94 | 30.50 | 1,136,149 | -0.63(-2.03%) |
Jun 28, 2022 | 31.99 | 32.55 | 31.10 | 31.13 | 740,115 | -0.71(-2.22%) |
Jun 27, 2022 | 32.18 | 32.30 | 31.68 | 31.84 | 1,086,712 | +0.02(+0.06%) |
Jun 24, 2022 | 31.01 | 31.99 | 30.95 | 31.82 | 2,146,379 | +1.08(+3.50%) |
Jun 23, 2022 | 30.76 | 31.14 | 29.82 | 30.75 | 1,040,981 | +0.16(+0.51%) |
Jun 22, 2022 | 29.95 | 30.99 | 29.84 | 30.59 | 1,178,377 | +0.14(+0.45%) |
Jun 21, 2022 | 31.11 | 31.11 | 30.09 | 30.45 | 1,388,000 | +0.58(+1.95%) |
Jun 17, 2022 | 29.69 | 30.29 | 29.25 | 29.87 | 2,760,701 | +0.46(+1.55%) |
Jun 16, 2022 | 30.21 | 30.41 | 28.91 | 29.42 | 1,566,626 | -1.82(-5.84%) |
Jun 15, 2022 | 31.01 | 31.80 | 30.67 | 31.24 | 1,690,582 | +0.83(+2.74%) |
Jun 14, 2022 | 30.09 | 30.66 | 29.95 | 30.41 | 1,480,834 | +0.47(+1.56%) |
Jun 13, 2022 | 30.42 | 30.54 | 29.59 | 29.94 | 2,055,069 | -1.69(-5.34%) |
Jun 10, 2022 | 33.13 | 33.66 | 31.58 | 31.63 | 2,041,470 | -2.31(-6.80%) |
Jun 09, 2022 | 33.74 | 34.26 | 33.51 | 33.94 | 1,672,977 | -0.21(-0.62%) |
Jun 08, 2022 | 34.08 | 34.53 | 33.56 | 34.15 | 1,100,268 | +0.13(+0.37%) |
Jun 07, 2022 | 33.56 | 34.10 | 33.36 | 34.02 | 966,161 | -0.22(-0.65%) |
Jun 06, 2022 | 34.58 | 34.77 | 33.50 | 34.25 | 1,926,527 | +0.36(+1.06%) |
Jun 03, 2022 | 34.44 | 34.57 | 33.63 | 33.89 | 2,100,120 | -1.17(-3.35%) |
Jun 02, 2022 | 32.28 | 35.24 | 32.05 | 35.06 | 3,003,643 | +2.22(+6.77%) |
Jun 01, 2022 | 34.49 | 34.51 | 32.75 | 32.84 | 3,224,010 | -1.14(-3.35%) |
May 31, 2022 | 35.16 | 35.16 | 33.55 | 33.98 | 2,668,107 | -1.12(-3.19%) |
May 27, 2022 | 34.35 | 35.11 | 34.21 | 35.10 | 1,243,907 | +0.98(+2.86%) |
May 26, 2022 | 32.98 | 34.53 | 32.98 | 34.12 | 1,610,613 | +1.66(+5.12%) |
May 25, 2022 | 30.39 | 32.66 | 30.34 | 32.46 | 1,727,561 | +1.92(+6.29%) |
May 24, 2022 | 30.52 | 30.75 | 29.38 | 30.54 | 2,388,894 | -0.69(-2.20%) |
May 23, 2022 | 31.27 | 31.86 | 30.85 | 31.23 | 1,701,319 | -0.01(-0.03%) |
May 20, 2022 | 31.63 | 31.79 | 30.06 | 31.24 | 3,100,014 | -0.09(-0.28%) |
May 19, 2022 | 30.79 | 32.74 | 30.58 | 31.32 | 5,608,326 | -3.21(-9.29%) |
May 18, 2022 | 36.22 | 36.55 | 34.34 | 34.53 | 2,065,349 | -2.57(-6.93%) |
May 17, 2022 | 36.19 | 37.11 | 35.63 | 37.10 | 1,172,187 | +1.74(+4.92%) |
May 16, 2022 | 35.81 | 36.03 | 35.12 | 35.36 | 1,493,070 | -0.85(-2.35%) |
May 13, 2022 | 35.08 | 36.49 | 34.89 | 36.21 | 1,531,348 | +1.99(+5.81%) |
May 12, 2022 | 34.29 | 34.31 | 33.14 | 34.22 | 2,281,203 | -0.37(-1.06%) |
May 11, 2022 | 36.01 | 36.19 | 34.46 | 34.59 | 3,316,309 | -1.29(-3.61%) |
May 10, 2022 | 35.77 | 36.21 | 34.43 | 35.88 | 1,920,577 | +0.49(+1.39%) |
May 09, 2022 | 36.26 | 36.71 | 35.30 | 35.39 | 1,717,179 | -1.65(-4.46%) |
May 06, 2022 | 36.11 | 38.05 | 35.49 | 37.04 | 2,108,027 | +0.94(+2.59%) |
May 05, 2022 | 39.07 | 39.26 | 35.84 | 36.10 | 1,845,799 | -3.55(-8.96%) |
May 04, 2022 | 37.26 | 39.76 | 36.98 | 39.66 | 3,812,613 | +2.23(+5.96%) |
May 03, 2022 | 35.87 | 37.55 | 35.47 | 37.43 | 2,406,938 | +2.03(+5.73%) |