Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.86 | 40.86 | 39.99 | 40.45 | 183,567 | -0.50(-1.23%) |
Apr 27, 2023 | 41.47 | 42.01 | 40.88 | 40.95 | 115,593 | -0.46(-1.10%) |
Apr 26, 2023 | 43.44 | 43.58 | 41.20 | 41.41 | 182,318 | -2.17(-4.97%) |
Apr 25, 2023 | 43.57 | 43.80 | 43.21 | 43.57 | 134,720 | +0.09(+0.20%) |
Apr 24, 2023 | 43.85 | 44.19 | 43.36 | 43.48 | 122,718 | -0.37(-0.83%) |
Apr 21, 2023 | 43.86 | 44.04 | 43.44 | 43.85 | 137,844 | +0.29(+0.66%) |
Apr 20, 2023 | 44.37 | 44.37 | 43.06 | 43.56 | 156,816 | -0.79(-1.78%) |
Apr 19, 2023 | 44.73 | 44.79 | 44.27 | 44.35 | 94,652 | -0.19(-0.42%) |
Apr 18, 2023 | 43.96 | 44.57 | 43.73 | 44.54 | 121,862 | +0.69(+1.58%) |
Apr 17, 2023 | 44.27 | 44.29 | 43.50 | 43.85 | 87,232 | -0.23(-0.52%) |
Apr 14, 2023 | 44.68 | 44.83 | 43.91 | 44.08 | 102,236 | -0.68(-1.53%) |
Apr 13, 2023 | 44.98 | 44.98 | 44.36 | 44.76 | 106,608 | -0.18(-0.40%) |
Apr 12, 2023 | 44.57 | 45.05 | 44.17 | 44.94 | 117,018 | +0.39(+0.87%) |
Apr 11, 2023 | 44.45 | 45.06 | 44.27 | 44.55 | 113,820 | +0.09(+0.20%) |
Apr 10, 2023 | 44.42 | 44.58 | 43.81 | 44.46 | 149,290 | -0.09(-0.20%) |
Apr 06, 2023 | 45.07 | 45.50 | 44.31 | 44.55 | 112,073 | -0.44(-0.97%) |
Apr 05, 2023 | 44.74 | 45.27 | 44.56 | 44.99 | 77,848 | +0.13(+0.29%) |
Apr 04, 2023 | 45.28 | 45.36 | 44.46 | 44.86 | 91,459 | -0.32(-0.70%) |
Apr 03, 2023 | 44.36 | 45.29 | 44.15 | 45.18 | 168,915 | +0.74(+1.67%) |
Mar 31, 2023 | 44.09 | 44.46 | 43.87 | 44.43 | 117,662 | +0.46(+1.03%) |
Mar 30, 2023 | 44.27 | 44.43 | 43.37 | 43.98 | 105,897 | -0.30(-0.67%) |
Mar 29, 2023 | 44.48 | 44.64 | 44.17 | 44.27 | 65,005 | -0.04(-0.09%) |
Mar 28, 2023 | 44.25 | 44.67 | 43.96 | 44.31 | 72,112 | +0.00(+0.00%) |
Mar 27, 2023 | 44.63 | 44.91 | 44.16 | 44.31 | 100,158 | +0.04(+0.09%) |
Mar 24, 2023 | 43.14 | 44.40 | 42.81 | 44.27 | 90,337 | +1.14(+2.64%) |
Mar 23, 2023 | 43.28 | 43.41 | 42.89 | 43.14 | 120,230 | -0.14(-0.32%) |
Mar 22, 2023 | 44.36 | 44.42 | 43.23 | 43.28 | 104,791 | -1.07(-2.41%) |
Mar 21, 2023 | 44.88 | 44.93 | 43.81 | 44.34 | 151,711 | -0.25(-0.55%) |
Mar 20, 2023 | 44.21 | 45.41 | 44.21 | 44.59 | 192,155 | +0.46(+1.03%) |
Mar 17, 2023 | 44.25 | 44.30 | 43.52 | 44.14 | 335,002 | -0.27(-0.60%) |
Mar 16, 2023 | 43.99 | 44.48 | 43.64 | 44.40 | 172,633 | +0.29(+0.65%) |
Mar 15, 2023 | 43.54 | 44.39 | 43.28 | 44.12 | 187,269 | +0.24(+0.54%) |
Mar 14, 2023 | 42.94 | 43.91 | 42.65 | 43.88 | 130,732 | +1.47(+3.48%) |
Mar 13, 2023 | 41.78 | 43.10 | 41.49 | 42.40 | 146,241 | +0.42(+0.99%) |
Mar 10, 2023 | 41.51 | 42.22 | 41.46 | 41.99 | 152,759 | +0.44(+1.05%) |
Mar 09, 2023 | 42.31 | 42.56 | 41.42 | 41.55 | 137,806 | -0.53(-1.27%) |
Mar 08, 2023 | 41.70 | 42.25 | 41.29 | 42.09 | 81,183 | +0.46(+1.12%) |
Mar 07, 2023 | 42.01 | 42.02 | 41.26 | 41.62 | 94,729 | -0.24(-0.57%) |
Mar 06, 2023 | 42.10 | 42.13 | 41.37 | 41.86 | 164,984 | -0.37(-0.87%) |
Mar 03, 2023 | 42.18 | 42.35 | 41.12 | 42.23 | 144,334 | +0.33(+0.78%) |
Mar 02, 2023 | 41.69 | 42.32 | 41.66 | 41.90 | 108,315 | +0.09(+0.21%) |
Mar 01, 2023 | 42.28 | 42.43 | 41.55 | 41.81 | 99,984 | -0.39(-0.93%) |
Feb 28, 2023 | 41.95 | 42.48 | 41.71 | 42.21 | 144,782 | +0.02(+0.05%) |
Feb 27, 2023 | 42.61 | 42.95 | 42.12 | 42.19 | 67,989 | -0.40(-0.95%) |
Feb 24, 2023 | 42.64 | 42.86 | 42.20 | 42.59 | 79,188 | -0.30(-0.69%) |
Feb 23, 2023 | 43.01 | 43.63 | 42.30 | 42.89 | 114,565 | +0.01(+0.02%) |
Feb 22, 2023 | 43.04 | 43.28 | 42.52 | 42.88 | 139,157 | -0.16(-0.38%) |
Feb 21, 2023 | 44.26 | 44.38 | 42.90 | 43.04 | 168,856 | -1.22(-2.75%) |
Feb 17, 2023 | 43.16 | 44.26 | 43.15 | 44.26 | 117,093 | +1.35(+3.15%) |
Feb 16, 2023 | 41.95 | 42.97 | 41.81 | 42.91 | 100,584 | +0.67(+1.59%) |
Feb 15, 2023 | 42.88 | 42.88 | 40.80 | 42.24 | 138,833 | -0.30(-0.70%) |
Feb 14, 2023 | 43.43 | 43.55 | 42.50 | 42.53 | 79,573 | -1.07(-2.46%) |
Feb 13, 2023 | 43.13 | 43.79 | 42.94 | 43.61 | 85,429 | +0.58(+1.36%) |
Feb 10, 2023 | 43.02 | 43.20 | 42.81 | 43.02 | 89,040 | -0.12(-0.29%) |
Feb 09, 2023 | 44.06 | 44.06 | 42.89 | 43.15 | 106,252 | -0.62(-1.42%) |
Feb 08, 2023 | 43.98 | 44.23 | 43.55 | 43.77 | 77,649 | -0.50(-1.13%) |
Feb 07, 2023 | 45.31 | 45.31 | 43.84 | 44.27 | 130,219 | -1.04(-2.29%) |
Feb 06, 2023 | 44.86 | 45.52 | 44.33 | 45.30 | 136,508 | +0.33(+0.72%) |
Feb 03, 2023 | 43.98 | 45.08 | 43.47 | 44.98 | 237,864 | +1.05(+2.40%) |
Feb 02, 2023 | 43.13 | 44.09 | 42.62 | 43.92 | 210,560 | +0.54(+1.24%) |
Feb 01, 2023 | 42.82 | 44.07 | 42.61 | 43.39 | 446,148 | +0.51(+1.19%) |
Jan 31, 2023 | 42.73 | 42.90 | 42.34 | 42.88 | 93,044 | +0.43(+1.02%) |
Jan 30, 2023 | 41.87 | 43.09 | 41.87 | 42.45 | 119,816 | +0.57(+1.35%) |
Jan 27, 2023 | 41.82 | 41.92 | 41.40 | 41.88 | 109,355 | +0.10(+0.23%) |
Jan 26, 2023 | 42.01 | 42.10 | 41.55 | 41.78 | 63,722 | -0.34(-0.82%) |
Jan 25, 2023 | 41.85 | 42.19 | 41.71 | 42.13 | 64,477 | +0.29(+0.69%) |
Jan 24, 2023 | 41.96 | 42.19 | 41.48 | 41.84 | 73,012 | -0.14(-0.34%) |
Jan 23, 2023 | 41.47 | 42.27 | 41.07 | 41.99 | 78,037 | +0.56(+1.34%) |
Jan 20, 2023 | 41.58 | 41.65 | 40.90 | 41.43 | 94,183 | +0.11(+0.26%) |
Jan 19, 2023 | 41.68 | 41.77 | 41.27 | 41.32 | 62,868 | -0.35(-0.85%) |
Jan 18, 2023 | 43.69 | 43.69 | 41.44 | 41.68 | 108,928 | -1.86(-4.27%) |
Jan 17, 2023 | 43.20 | 43.76 | 43.14 | 43.54 | 97,282 | +0.33(+0.75%) |
Jan 13, 2023 | 43.13 | 43.45 | 43.02 | 43.21 | 80,796 | +0.02(+0.04%) |
Jan 12, 2023 | 43.94 | 43.94 | 43.10 | 43.19 | 101,183 | -0.69(-1.57%) |
Jan 11, 2023 | 44.19 | 44.48 | 43.82 | 43.88 | 101,220 | -0.12(-0.26%) |
Jan 10, 2023 | 43.18 | 44.00 | 43.14 | 44.00 | 89,701 | +0.59(+1.37%) |
Jan 09, 2023 | 44.20 | 44.24 | 43.29 | 43.40 | 94,275 | -0.80(-1.80%) |
Jan 06, 2023 | 43.42 | 44.77 | 43.38 | 44.20 | 117,114 | +1.05(+2.44%) |
Jan 05, 2023 | 42.25 | 43.16 | 42.00 | 43.15 | 123,085 | +0.98(+2.32%) |
Jan 04, 2023 | 41.24 | 42.54 | 41.21 | 42.17 | 123,860 | +0.89(+2.16%) |
Jan 03, 2023 | 41.04 | 41.32 | 40.34 | 41.28 | 121,919 | +0.47(+1.15%) |
Dec 30, 2022 | 40.95 | 40.97 | 40.64 | 40.81 | 116,787 | -0.19(-0.47%) |
Dec 29, 2022 | 41.27 | 41.30 | 40.62 | 41.00 | 90,705 | +0.12(+0.28%) |
Dec 28, 2022 | 41.28 | 41.62 | 40.87 | 40.88 | 87,646 | -0.47(-1.14%) |
Dec 27, 2022 | 41.64 | 42.00 | 41.32 | 41.35 | 70,382 | -0.36(-0.87%) |
Dec 23, 2022 | 41.38 | 42.05 | 41.36 | 41.72 | 93,503 | +0.23(+0.55%) |
Dec 22, 2022 | 41.39 | 41.56 | 41.05 | 41.49 | 80,147 | -0.12(-0.28%) |
Dec 21, 2022 | 41.79 | 42.18 | 41.57 | 41.60 | 93,127 | +0.10(+0.23%) |
Dec 20, 2022 | 41.66 | 41.71 | 41.22 | 41.51 | 125,955 | +0.00(+0.00%) |
Dec 19, 2022 | 41.29 | 41.78 | 41.07 | 41.51 | 152,652 | +0.21(+0.51%) |
Dec 16, 2022 | 41.29 | 41.53 | 40.92 | 41.30 | 598,721 | -0.31(-0.74%) |
Dec 15, 2022 | 41.97 | 41.99 | 41.35 | 41.60 | 163,381 | -0.53(-1.25%) |
Dec 14, 2022 | 42.28 | 42.80 | 41.82 | 42.13 | 155,018 | -0.26(-0.61%) |
Dec 13, 2022 | 43.62 | 43.89 | 42.37 | 42.39 | 202,941 | -1.05(-2.42%) |
Dec 12, 2022 | 42.39 | 43.47 | 42.39 | 43.44 | 131,382 | +1.08(+2.55%) |
Dec 09, 2022 | 42.52 | 42.94 | 42.35 | 42.36 | 124,209 | -0.40(-0.94%) |
Dec 08, 2022 | 43.16 | 43.40 | 42.54 | 42.76 | 119,576 | -0.50(-1.15%) |
Dec 07, 2022 | 43.38 | 43.83 | 43.05 | 43.26 | 188,767 | -0.27(-0.62%) |
Dec 06, 2022 | 43.62 | 43.88 | 43.34 | 43.53 | 119,608 | -0.18(-0.42%) |
Dec 05, 2022 | 43.78 | 44.02 | 43.16 | 43.71 | 169,251 | -0.35(-0.80%) |
Dec 02, 2022 | 42.67 | 44.50 | 42.67 | 44.06 | 184,523 | +1.07(+2.49%) |
Dec 01, 2022 | 42.96 | 43.09 | 42.45 | 42.99 | 105,122 | -0.01(-0.02%) |
Nov 30, 2022 | 41.72 | 43.00 | 41.38 | 43.00 | 174,798 | +1.23(+2.95%) |
Nov 29, 2022 | 42.09 | 42.17 | 41.40 | 41.77 | 409,693 | -0.14(-0.34%) |
Nov 28, 2022 | 41.90 | 42.33 | 41.87 | 41.91 | 123,788 | -0.16(-0.39%) |
Nov 25, 2022 | 41.37 | 42.29 | 41.34 | 42.07 | 106,874 | +0.66(+1.59%) |
Nov 23, 2022 | 42.31 | 42.31 | 41.13 | 41.41 | 131,527 | -1.04(-2.46%) |
Nov 22, 2022 | 42.65 | 42.70 | 42.14 | 42.45 | 163,802 | +0.22(+0.52%) |
Nov 21, 2022 | 41.69 | 42.30 | 41.45 | 42.23 | 142,158 | +0.65(+1.56%) |
Nov 18, 2022 | 42.11 | 42.38 | 41.36 | 41.58 | 155,576 | -0.01(-0.02%) |
Nov 17, 2022 | 41.20 | 41.65 | 41.04 | 41.59 | 123,564 | +0.31(+0.74%) |
Nov 16, 2022 | 40.70 | 41.51 | 40.58 | 41.29 | 115,111 | +0.72(+1.77%) |
Nov 15, 2022 | 40.06 | 40.59 | 39.55 | 40.57 | 119,190 | +0.80(+2.02%) |
Nov 14, 2022 | 39.22 | 40.22 | 39.19 | 39.77 | 114,718 | +0.51(+1.29%) |
Nov 11, 2022 | 39.78 | 39.78 | 38.58 | 39.26 | 138,943 | -0.61(-1.54%) |
Nov 10, 2022 | 40.06 | 40.22 | 39.25 | 39.87 | 161,029 | +0.53(+1.34%) |
Nov 09, 2022 | 39.09 | 39.82 | 39.09 | 39.34 | 95,662 | +0.07(+0.17%) |
Nov 08, 2022 | 38.36 | 39.53 | 38.36 | 39.28 | 152,016 | +0.88(+2.29%) |
Nov 07, 2022 | 38.34 | 38.52 | 37.81 | 38.40 | 78,591 | +0.13(+0.35%) |
Nov 04, 2022 | 38.20 | 38.32 | 37.71 | 38.26 | 76,375 | +0.36(+0.96%) |
Nov 03, 2022 | 37.31 | 38.21 | 36.90 | 37.90 | 79,231 | +0.35(+0.94%) |
Nov 02, 2022 | 37.98 | 38.30 | 37.34 | 37.55 | 155,595 | -0.51(-1.33%) |
Nov 01, 2022 | 38.60 | 38.88 | 37.18 | 38.05 | 258,239 | -0.58(-1.51%) |
Oct 31, 2022 | 38.80 | 39.41 | 38.26 | 38.64 | 97,987 | -0.25(-0.64%) |
Oct 28, 2022 | 37.55 | 38.89 | 37.55 | 38.89 | 114,045 | +1.31(+3.49%) |
Oct 27, 2022 | 37.81 | 37.90 | 36.75 | 37.58 | 121,755 | -0.25(-0.66%) |
Oct 26, 2022 | 38.07 | 38.55 | 37.80 | 37.82 | 89,527 | -0.43(-1.13%) |
Oct 25, 2022 | 37.31 | 38.39 | 37.23 | 38.25 | 124,266 | +0.79(+2.12%) |
Oct 24, 2022 | 36.74 | 37.46 | 36.74 | 37.46 | 90,474 | +0.77(+2.09%) |
Oct 21, 2022 | 36.44 | 37.14 | 36.41 | 36.70 | 112,789 | +0.45(+1.24%) |
Oct 20, 2022 | 36.35 | 36.69 | 36.09 | 36.25 | 98,908 | -0.04(-0.11%) |
Oct 19, 2022 | 35.80 | 36.45 | 35.70 | 36.28 | 91,931 | +0.47(+1.31%) |
Oct 18, 2022 | 35.51 | 36.01 | 35.10 | 35.82 | 83,832 | +0.54(+1.52%) |
Oct 17, 2022 | 34.94 | 35.47 | 34.94 | 35.28 | 119,762 | +0.54(+1.54%) |
Oct 14, 2022 | 34.72 | 34.89 | 34.35 | 34.74 | 74,333 | +0.17(+0.50%) |
Oct 13, 2022 | 33.43 | 34.88 | 33.32 | 34.57 | 93,189 | +0.91(+2.70%) |
Oct 12, 2022 | 34.01 | 34.16 | 33.60 | 33.66 | 80,168 | -0.14(-0.42%) |
Oct 11, 2022 | 33.27 | 34.05 | 32.84 | 33.81 | 90,480 | +0.44(+1.32%) |
Oct 10, 2022 | 31.81 | 33.51 | 31.81 | 33.37 | 81,693 | +1.43(+4.46%) |
Oct 07, 2022 | 31.66 | 32.38 | 31.57 | 31.94 | 214,105 | -0.05(-0.15%) |
Oct 06, 2022 | 32.31 | 32.67 | 31.69 | 31.99 | 129,134 | -0.32(-1.00%) |
Oct 05, 2022 | 33.24 | 33.35 | 32.28 | 32.31 | 104,389 | -1.29(-3.83%) |
Oct 04, 2022 | 32.58 | 33.76 | 32.58 | 33.60 | 154,065 | +1.37(+4.26%) |
Oct 03, 2022 | 32.12 | 32.46 | 31.99 | 32.23 | 70,503 | +0.48(+1.50%) |
Sep 30, 2022 | 32.24 | 32.46 | 31.73 | 31.75 | 96,398 | -0.53(-1.65%) |
Sep 29, 2022 | 33.03 | 33.03 | 32.14 | 32.28 | 60,325 | -0.71(-2.14%) |
Sep 28, 2022 | 32.18 | 33.30 | 31.94 | 32.99 | 120,469 | +0.76(+2.37%) |
Sep 27, 2022 | 32.94 | 33.11 | 32.14 | 32.23 | 66,827 | -0.65(-1.97%) |
Sep 26, 2022 | 32.93 | 33.46 | 32.70 | 32.88 | 99,165 | -0.26(-0.78%) |
Sep 23, 2022 | 33.27 | 33.33 | 32.50 | 33.13 | 86,371 | -0.31(-0.91%) |
Sep 22, 2022 | 33.34 | 33.57 | 33.13 | 33.44 | 55,968 | +0.06(+0.17%) |
Sep 21, 2022 | 33.21 | 33.71 | 33.21 | 33.38 | 62,660 | +0.41(+1.24%) |
Sep 20, 2022 | 32.86 | 33.11 | 32.69 | 32.97 | 110,640 | -0.09(-0.26%) |
Sep 19, 2022 | 32.52 | 33.10 | 32.31 | 33.06 | 97,995 | +0.63(+1.94%) |
Sep 16, 2022 | 32.79 | 32.79 | 32.31 | 32.43 | 197,221 | -0.39(-1.19%) |
Sep 15, 2022 | 33.27 | 33.27 | 32.59 | 32.82 | 92,681 | -0.49(-1.46%) |
Sep 14, 2022 | 33.34 | 33.55 | 33.11 | 33.31 | 95,759 | +0.01(+0.03%) |
Sep 13, 2022 | 33.55 | 33.91 | 33.08 | 33.30 | 77,612 | -0.58(-1.72%) |
Sep 12, 2022 | 33.65 | 33.99 | 33.30 | 33.88 | 63,562 | +0.33(+1.00%) |
Sep 09, 2022 | 33.39 | 33.67 | 33.08 | 33.54 | 52,790 | +0.40(+1.21%) |
Sep 08, 2022 | 33.31 | 33.34 | 32.86 | 33.14 | 57,106 | -0.52(-1.56%) |
Sep 07, 2022 | 33.42 | 33.78 | 33.03 | 33.67 | 77,666 | +0.46(+1.38%) |
Sep 06, 2022 | 33.63 | 33.79 | 33.00 | 33.21 | 75,504 | -0.48(-1.42%) |
Sep 02, 2022 | 34.08 | 34.16 | 33.57 | 33.69 | 72,708 | -0.30(-0.87%) |
Sep 01, 2022 | 34.05 | 34.05 | 33.63 | 33.98 | 70,569 | -0.20(-0.59%) |
Aug 31, 2022 | 34.28 | 34.42 | 34.04 | 34.18 | 68,294 | +0.14(+0.42%) |
Aug 30, 2022 | 34.49 | 34.67 | 34.02 | 34.04 | 85,564 | -0.47(-1.35%) |
Aug 29, 2022 | 33.94 | 34.53 | 33.74 | 34.51 | 65,813 | +0.26(+0.75%) |
Aug 26, 2022 | 34.99 | 34.99 | 34.10 | 34.25 | 68,231 | -0.85(-2.42%) |
Aug 25, 2022 | 34.43 | 35.11 | 34.29 | 35.10 | 52,803 | +0.74(+2.17%) |
Aug 24, 2022 | 33.67 | 34.42 | 33.67 | 34.35 | 58,944 | +0.49(+1.44%) |
Aug 23, 2022 | 34.27 | 34.31 | 33.76 | 33.87 | 53,362 | -0.40(-1.17%) |
Aug 22, 2022 | 33.80 | 34.29 | 33.70 | 34.27 | 62,256 | +0.27(+0.79%) |
Aug 19, 2022 | 33.94 | 34.22 | 33.55 | 34.00 | 65,479 | +0.05(+0.14%) |
Aug 18, 2022 | 33.94 | 34.13 | 33.69 | 33.95 | 42,169 | -0.13(-0.39%) |
Aug 17, 2022 | 34.43 | 34.43 | 33.99 | 34.09 | 58,293 | -0.30(-0.86%) |
Aug 16, 2022 | 33.75 | 34.39 | 33.75 | 34.38 | 59,577 | +0.43(+1.26%) |
Aug 15, 2022 | 33.36 | 33.97 | 33.21 | 33.95 | 64,349 | +0.58(+1.74%) |
Aug 12, 2022 | 33.31 | 33.41 | 33.10 | 33.37 | 40,421 | +0.22(+0.66%) |
Aug 11, 2022 | 32.81 | 33.43 | 32.76 | 33.15 | 50,376 | +0.45(+1.37%) |
Aug 10, 2022 | 34.07 | 34.07 | 32.65 | 32.70 | 112,995 | -1.10(-3.25%) |
Aug 09, 2022 | 33.41 | 33.82 | 33.39 | 33.80 | 54,525 | +0.27(+0.80%) |
Aug 08, 2022 | 34.01 | 34.10 | 33.51 | 33.53 | 71,981 | -0.61(-1.79%) |
Aug 05, 2022 | 34.24 | 34.24 | 33.71 | 34.14 | 42,463 | +0.02(+0.06%) |
Aug 04, 2022 | 34.21 | 34.27 | 33.93 | 34.13 | 43,463 | -0.09(-0.25%) |
Aug 03, 2022 | 34.15 | 34.26 | 33.82 | 34.21 | 52,288 | +0.14(+0.42%) |
Aug 02, 2022 | 34.35 | 34.35 | 33.78 | 34.07 | 62,960 | +0.25(+0.73%) |
Aug 01, 2022 | 33.38 | 34.02 | 33.25 | 33.82 | 47,838 | +0.31(+0.94%) |
Jul 29, 2022 | 33.82 | 33.84 | 33.34 | 33.51 | 52,252 | -0.55(-1.62%) |
Jul 28, 2022 | 32.87 | 34.10 | 32.77 | 34.06 | 88,072 | +1.03(+3.12%) |
Jul 27, 2022 | 32.38 | 33.09 | 32.12 | 33.03 | 59,895 | +0.55(+1.70%) |
Jul 26, 2022 | 32.44 | 32.58 | 32.06 | 32.48 | 48,650 | -0.10(-0.29%) |
Jul 25, 2022 | 32.82 | 32.83 | 32.20 | 32.57 | 81,848 | -0.18(-0.55%) |
Jul 22, 2022 | 33.06 | 33.31 | 32.59 | 32.75 | 67,665 | +0.08(+0.23%) |
Jul 21, 2022 | 32.62 | 32.74 | 31.95 | 32.68 | 85,641 | -0.31(-0.93%) |
Jul 20, 2022 | 33.57 | 33.57 | 32.88 | 32.98 | 125,134 | -0.47(-1.40%) |
Jul 19, 2022 | 33.59 | 33.69 | 33.27 | 33.45 | 79,444 | +0.23(+0.69%) |
Jul 18, 2022 | 33.73 | 33.79 | 33.10 | 33.22 | 47,212 | -0.47(-1.39%) |
Jul 15, 2022 | 33.88 | 33.88 | 33.35 | 33.69 | 63,834 | +0.15(+0.46%) |
Jul 14, 2022 | 33.49 | 33.62 | 33.08 | 33.53 | 61,491 | -0.31(-0.90%) |
Jul 13, 2022 | 33.43 | 34.01 | 33.22 | 33.84 | 53,955 | +0.28(+0.82%) |
Jul 12, 2022 | 33.54 | 34.01 | 33.45 | 33.56 | 57,770 | +0.13(+0.40%) |
Jul 11, 2022 | 33.50 | 33.66 | 33.39 | 33.43 | 38,208 | -0.16(-0.48%) |
Jul 08, 2022 | 33.84 | 34.13 | 33.50 | 33.59 | 53,295 | -0.38(-1.12%) |
Jul 07, 2022 | 33.82 | 34.21 | 33.73 | 33.97 | 105,915 | +0.05(+0.14%) |
Jul 06, 2022 | 33.79 | 34.13 | 33.52 | 33.93 | 77,261 | +0.13(+0.40%) |
Jul 05, 2022 | 33.97 | 34.14 | 33.38 | 33.79 | 105,656 | -0.25(-0.73%) |
Jul 01, 2022 | 33.79 | 34.24 | 33.53 | 34.04 | 120,190 | +0.31(+0.93%) |
Jun 30, 2022 | 33.39 | 33.96 | 33.31 | 33.73 | 168,006 | +0.10(+0.28%) |
Jun 29, 2022 | 33.39 | 34.02 | 33.11 | 33.63 | 128,120 | +0.26(+0.77%) |
Jun 28, 2022 | 34.20 | 34.42 | 33.24 | 33.37 | 89,840 | -0.57(-1.69%) |
Jun 27, 2022 | 33.68 | 34.25 | 33.47 | 33.94 | 181,882 | +0.61(+1.83%) |
Jun 24, 2022 | 32.90 | 33.36 | 32.47 | 33.33 | 582,380 | +0.91(+2.80%) |
Jun 23, 2022 | 32.18 | 32.74 | 31.70 | 32.43 | 133,882 | +0.51(+1.58%) |
Jun 22, 2022 | 31.19 | 31.99 | 30.98 | 31.92 | 171,086 | +0.56(+1.80%) |
Jun 21, 2022 | 31.22 | 31.58 | 30.87 | 31.36 | 133,216 | +0.51(+1.64%) |
Jun 17, 2022 | 30.94 | 31.31 | 30.80 | 30.85 | 170,140 | +0.25(+0.81%) |
Jun 16, 2022 | 30.60 | 30.82 | 30.36 | 30.61 | 143,838 | -0.08(-0.25%) |
Jun 15, 2022 | 31.06 | 31.30 | 30.53 | 30.68 | 111,163 | -0.08(-0.25%) |
Jun 14, 2022 | 30.59 | 30.99 | 30.36 | 30.76 | 119,697 | +0.17(+0.56%) |
Jun 13, 2022 | 30.60 | 30.94 | 30.47 | 30.59 | 103,828 | -0.48(-1.53%) |
Jun 10, 2022 | 30.60 | 31.31 | 30.49 | 31.06 | 110,476 | +0.47(+1.52%) |
Jun 09, 2022 | 30.60 | 30.97 | 30.60 | 30.60 | 96,163 | -0.12(-0.40%) |
Jun 08, 2022 | 30.60 | 30.77 | 30.47 | 30.72 | 102,103 | +0.04(+0.12%) |
Jun 07, 2022 | 30.44 | 30.87 | 30.29 | 30.68 | 74,701 | -0.03(-0.09%) |
Jun 06, 2022 | 30.86 | 30.86 | 30.47 | 30.71 | 71,763 | +0.01(+0.03%) |
Jun 03, 2022 | 30.81 | 31.17 | 30.35 | 30.70 | 93,718 | -0.26(-0.83%) |
Jun 02, 2022 | 31.60 | 31.60 | 30.61 | 30.96 | 100,175 | -0.47(-1.48%) |
Jun 01, 2022 | 31.48 | 31.59 | 30.84 | 31.42 | 503,211 | -0.04(-0.12%) |
May 31, 2022 | 31.45 | 31.59 | 30.86 | 31.46 | 178,069 | +0.02(+0.06%) |
May 27, 2022 | 31.22 | 31.50 | 30.93 | 31.44 | 107,909 | +0.46(+1.47%) |
May 26, 2022 | 30.89 | 31.55 | 30.65 | 30.99 | 163,476 | -0.29(-0.91%) |
May 25, 2022 | 31.86 | 32.00 | 31.12 | 31.27 | 113,422 | -0.68(-2.14%) |
May 24, 2022 | 30.46 | 32.31 | 30.22 | 31.96 | 171,657 | +1.47(+4.80%) |
May 23, 2022 | 30.27 | 31.03 | 30.18 | 30.49 | 100,777 | +0.21(+0.69%) |
May 20, 2022 | 30.34 | 30.34 | 29.54 | 30.28 | 408,099 | +0.21(+0.70%) |
May 19, 2022 | 30.59 | 30.73 | 29.93 | 30.07 | 178,859 | -0.83(-2.68%) |
May 18, 2022 | 31.98 | 32.15 | 30.52 | 30.90 | 153,615 | -1.46(-4.50%) |
May 17, 2022 | 32.81 | 32.81 | 32.16 | 32.36 | 118,207 | -0.33(-1.02%) |
May 16, 2022 | 31.75 | 32.85 | 31.75 | 32.69 | 140,510 | +0.89(+2.81%) |
May 13, 2022 | 31.69 | 32.55 | 31.42 | 31.79 | 143,672 | +0.18(+0.57%) |
May 12, 2022 | 30.38 | 31.63 | 30.38 | 31.61 | 173,969 | +1.38(+4.56%) |
May 11, 2022 | 31.38 | 31.45 | 30.20 | 30.23 | 149,478 | -0.97(-3.11%) |
May 10, 2022 | 30.97 | 31.58 | 30.97 | 31.20 | 168,448 | +0.23(+0.74%) |
May 09, 2022 | 30.29 | 31.18 | 30.29 | 30.98 | 112,828 | +0.52(+1.72%) |
May 06, 2022 | 31.05 | 31.05 | 30.00 | 30.45 | 132,208 | -0.72(-2.32%) |
May 05, 2022 | 32.27 | 32.27 | 31.07 | 31.18 | 113,802 | -1.32(-4.07%) |
May 04, 2022 | 32.13 | 32.52 | 31.73 | 32.50 | 79,951 | +0.42(+1.30%) |
May 03, 2022 | 32.12 | 32.59 | 31.79 | 32.08 | 89,614 | -0.05(-0.15%) |