Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.00 | 173 | -0.03(-0.08%) | |||
Apr 27, 2023 | 33.00 | 33.03 | 33.00 | 33.03 | 654 | -0.08(-0.24%) |
Apr 25, 2023 | 33.11 | 326 | -0.05(-0.15%) | |||
Apr 24, 2023 | 33.05 | 33.37 | 33.05 | 33.16 | 1,893 | +0.13(+0.39%) |
Apr 21, 2023 | 31.51 | 33.03 | 31.51 | 33.03 | 889 | -0.09(-0.27%) |
Apr 20, 2023 | 33.07 | 33.12 | 32.94 | 33.12 | 640 | -0.03(-0.09%) |
Apr 18, 2023 | 33.15 | 122 | -0.12(-0.38%) | |||
Apr 17, 2023 | 33.37 | 33.37 | 33.27 | 33.27 | 1,108 | -0.18(-0.54%) |
Apr 14, 2023 | 33.50 | 33.50 | 33.27 | 33.45 | 4,796 | +0.00(+0.00%) |
Apr 12, 2023 | 33.45 | 35 | +0.09(+0.28%) | |||
Apr 11, 2023 | 33.26 | 33.36 | 33.26 | 33.36 | 3,922 | +0.31(+0.95%) |
Apr 10, 2023 | 32.95 | 33.05 | 32.94 | 33.05 | 2,126 | +0.23(+0.72%) |
Apr 06, 2023 | 32.88 | 32.88 | 32.81 | 32.81 | 3,210 | +0.36(+1.11%) |
Apr 05, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 1,250 | +0.25(+0.78%) |
Apr 04, 2023 | 32.36 | 32.36 | 32.12 | 32.20 | 6,907 | -0.05(-0.17%) |
Apr 03, 2023 | 32.22 | 32.25 | 32.14 | 32.25 | 1,944 | +0.12(+0.37%) |
Mar 31, 2023 | 32.28 | 32.28 | 32.10 | 32.13 | 2,143 | +0.10(+0.33%) |
Mar 30, 2023 | 31.95 | 32.03 | 31.95 | 32.03 | 958 | +0.55(+1.75%) |
Mar 29, 2023 | 31.53 | 31.53 | 31.23 | 31.48 | 757 | +0.55(+1.78%) |
Mar 28, 2023 | 30.78 | 31.00 | 30.78 | 30.93 | 2,838 | +0.26(+0.85%) |
Mar 27, 2023 | 30.21 | 30.67 | 30.21 | 30.67 | 304 | +0.98(+3.29%) |
Mar 24, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 1,656 | -0.21(-0.69%) |
Mar 22, 2023 | 29.90 | 143 | -0.39(-1.28%) | |||
Mar 21, 2023 | 30.79 | 30.82 | 30.25 | 30.29 | 4,820 | -0.61(-1.97%) |
Mar 20, 2023 | 30.67 | 30.90 | 30.67 | 30.90 | 3,660 | +0.30(+0.97%) |
Mar 17, 2023 | 30.51 | 30.65 | 30.51 | 30.60 | 2,689 | +0.13(+0.43%) |
Mar 16, 2023 | 30.38 | 30.47 | 30.38 | 30.47 | 2,076 | +0.13(+0.42%) |
Mar 15, 2023 | 30.34 | 30.34 | 30.27 | 30.34 | 768 | -0.06(-0.19%) |
Mar 14, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 512 | +0.24(+0.81%) |
Mar 13, 2023 | 29.64 | 30.15 | 29.64 | 30.15 | 1,163 | +0.24(+0.82%) |
Mar 10, 2023 | 29.91 | 29.91 | 29.85 | 29.91 | 395 | -0.19(-0.63%) |
Mar 09, 2023 | 29.88 | 30.55 | 29.88 | 30.10 | 4,444 | +0.61(+2.08%) |
Mar 08, 2023 | 29.65 | 29.65 | 29.31 | 29.49 | 1,816 | -0.31(-1.05%) |
Mar 07, 2023 | 30.00 | 30.15 | 29.67 | 29.80 | 4,580 | -0.34(-1.13%) |
Mar 06, 2023 | 29.85 | 30.22 | 29.75 | 30.14 | 9,346 | +0.36(+1.21%) |
Mar 03, 2023 | 29.64 | 29.90 | 29.64 | 29.78 | 7,914 | -0.03(-0.09%) |
Mar 02, 2023 | 29.49 | 29.81 | 29.17 | 29.81 | 7,348 | -0.44(-1.47%) |
Mar 01, 2023 | 31.00 | 31.00 | 30.23 | 30.25 | 2,351 | -0.75(-2.42%) |
Feb 28, 2023 | 31.20 | 31.21 | 31.00 | 31.00 | 44,690 | -0.70(-2.21%) |
Feb 27, 2023 | 31.67 | 31.70 | 31.67 | 31.70 | 475 | +0.19(+0.60%) |
Feb 24, 2023 | 31.33 | 31.51 | 31.21 | 31.51 | 550 | -0.24(-0.75%) |
Feb 23, 2023 | 31.73 | 32.00 | 31.73 | 31.75 | 1,912 | +0.03(+0.09%) |
Feb 21, 2023 | 31.72 | 76 | -0.31(-0.97%) | |||
Feb 17, 2023 | 31.85 | 32.03 | 31.85 | 32.03 | 365 | +0.01(+0.03%) |
Feb 16, 2023 | 31.90 | 32.05 | 31.89 | 32.02 | 889 | -0.02(-0.06%) |
Feb 15, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 725 | -0.29(-0.90%) |
Feb 14, 2023 | 32.33 | 32.34 | 32.33 | 32.33 | 1,461 | -0.26(-0.81%) |
Feb 13, 2023 | 32.63 | 32.63 | 32.59 | 32.59 | 555 | +1.07(+3.41%) |
Feb 09, 2023 | 31.52 | 518 | +0.12(+0.38%) | |||
Feb 08, 2023 | 31.55 | 31.58 | 31.40 | 31.40 | 11,261 | -0.15(-0.48%) |
Feb 07, 2023 | 31.55 | 31.55 | 31.51 | 31.55 | 821 | +0.17(+0.54%) |
Feb 06, 2023 | 31.43 | 31.43 | 31.38 | 31.38 | 8,936 | -0.14(-0.43%) |
Feb 03, 2023 | 31.64 | 31.64 | 31.41 | 31.52 | 1,356 | -0.23(-0.74%) |
Feb 02, 2023 | 31.80 | 31.82 | 31.75 | 31.75 | 4,985 | -0.22(-0.69%) |
Feb 01, 2023 | 31.60 | 32.01 | 31.60 | 31.97 | 3,656 | +0.00(+0.00%) |
Jan 31, 2023 | 31.36 | 31.97 | 31.36 | 31.97 | 85,316 | +0.47(+1.49%) |
Jan 30, 2023 | 31.44 | 31.82 | 31.42 | 31.50 | 4,337 | -0.12(-0.38%) |
Jan 27, 2023 | 31.58 | 31.71 | 31.52 | 31.62 | 1,667 | -0.31(-0.97%) |
Jan 26, 2023 | 32.02 | 32.03 | 31.75 | 31.93 | 4,793 | -0.25(-0.78%) |
Jan 25, 2023 | 32.14 | 32.29 | 32.14 | 32.18 | 4,596 | -0.37(-1.14%) |
Jan 24, 2023 | 32.50 | 32.80 | 32.20 | 32.55 | 7,244 | -0.08(-0.24%) |
Jan 23, 2023 | 32.45 | 32.68 | 32.45 | 32.63 | 15,269 | +0.00(+0.00%) |
Jan 20, 2023 | 32.87 | 32.87 | 32.61 | 32.63 | 4,145 | +0.11(+0.34%) |
Jan 19, 2023 | 32.20 | 32.54 | 32.20 | 32.52 | 761 | -0.27(-0.82%) |
Jan 18, 2023 | 32.75 | 32.79 | 32.75 | 32.79 | 313 | -0.20(-0.62%) |
Jan 17, 2023 | 32.50 | 33.22 | 32.50 | 32.99 | 3,026 | +0.54(+1.68%) |
Jan 13, 2023 | 32.00 | 32.45 | 32.00 | 32.45 | 1,743 | +0.18(+0.56%) |
Jan 12, 2023 | 32.29 | 32.29 | 32.27 | 32.27 | 609 | +0.36(+1.13%) |
Jan 11, 2023 | 31.97 | 31.97 | 31.62 | 31.91 | 3,953 | +0.61(+1.95%) |
Jan 10, 2023 | 31.50 | 31.50 | 31.30 | 31.30 | 496 | -0.47(-1.48%) |
Jan 09, 2023 | 31.79 | 31.80 | 31.67 | 31.77 | 3,280 | +0.02(+0.06%) |
Jan 06, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 204 | +0.54(+1.71%) |
Jan 05, 2023 | 31.29 | 31.40 | 31.11 | 31.21 | 2,322 | -0.31(-1.00%) |
Jan 04, 2023 | 31.21 | 31.71 | 31.21 | 31.53 | 2,676 | +0.46(+1.49%) |
Jan 03, 2023 | 31.10 | 31.14 | 30.84 | 31.07 | 3,296 | -0.30(-0.96%) |
Dec 30, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 13,859 | -0.10(-0.30%) |
Dec 29, 2022 | 31.45 | 31.46 | 31.45 | 31.46 | 679 | +0.24(+0.77%) |
Dec 28, 2022 | 31.63 | 31.63 | 31.22 | 31.22 | 996 | -0.49(-1.55%) |
Dec 27, 2022 | 31.39 | 31.71 | 31.39 | 31.71 | 1,047 | +0.31(+0.99%) |
Dec 23, 2022 | 31.10 | 31.48 | 31.10 | 31.40 | 3,646 | +0.27(+0.85%) |
Dec 22, 2022 | 30.82 | 31.31 | 30.82 | 31.13 | 1,999 | -0.60(-1.88%) |
Dec 21, 2022 | 31.39 | 31.73 | 31.39 | 31.73 | 3,133 | +0.49(+1.56%) |
Dec 20, 2022 | 31.23 | 31.24 | 31.06 | 31.24 | 3,188 | -0.14(-0.46%) |
Dec 19, 2022 | 31.45 | 31.45 | 31.39 | 31.39 | 597 | -0.06(-0.20%) |
Dec 16, 2022 | 31.17 | 31.45 | 31.17 | 31.45 | 810 | -0.32(-1.01%) |
Dec 15, 2022 | 31.79 | 31.79 | 31.77 | 31.77 | 496 | -0.56(-1.73%) |
Dec 14, 2022 | 32.86 | 32.98 | 32.33 | 32.33 | 1,362 | -0.40(-1.22%) |
Dec 13, 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 750 | +0.67(+2.09%) |
Dec 12, 2022 | 31.89 | 32.06 | 31.89 | 32.06 | 2,574 | +0.26(+0.81%) |
Dec 09, 2022 | 31.79 | 31.80 | 31.79 | 31.80 | 357 | +0.02(+0.07%) |
Dec 08, 2022 | 31.89 | 31.91 | 31.65 | 31.78 | 7,600 | +0.17(+0.54%) |
Dec 07, 2022 | 31.50 | 31.61 | 31.50 | 31.61 | 7,060 | +0.32(+1.03%) |
Dec 05, 2022 | 31.29 | 81 | -0.27(-0.84%) | |||
Dec 02, 2022 | 31.18 | 31.55 | 31.18 | 31.55 | 612 | -0.34(-1.08%) |
Dec 01, 2022 | 32.18 | 32.18 | 31.90 | 31.90 | 1,835 | +0.49(+1.56%) |
Nov 30, 2022 | 31.55 | 31.59 | 31.41 | 31.41 | 27,026 | -0.17(-0.53%) |
Nov 29, 2022 | 31.70 | 31.70 | 31.51 | 31.58 | 1,176 | -0.34(-1.07%) |
Nov 28, 2022 | 32.20 | 32.28 | 31.92 | 31.92 | 3,032 | -0.29(-0.90%) |
Nov 25, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 394 | +0.00(+0.00%) |
Nov 23, 2022 | 31.98 | 32.21 | 31.83 | 32.21 | 774 | +0.29(+0.91%) |
Nov 22, 2022 | 31.73 | 31.92 | 31.73 | 31.92 | 2,051 | +0.63(+2.01%) |
Nov 21, 2022 | 31.47 | 31.47 | 31.29 | 31.29 | 1,196 | +0.16(+0.51%) |
Nov 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 2,117 | +0.13(+0.42%) |
Nov 17, 2022 | 31.08 | 31.08 | 31.00 | 31.00 | 691 | -0.04(-0.13%) |
Nov 16, 2022 | 31.00 | 31.04 | 31.00 | 31.04 | 365 | -0.04(-0.11%) |
Nov 15, 2022 | 31.19 | 31.19 | 30.89 | 31.07 | 868 | -0.07(-0.21%) |
Nov 14, 2022 | 31.62 | 31.62 | 31.14 | 31.14 | 689 | -0.47(-1.49%) |
Nov 11, 2022 | 31.36 | 31.61 | 31.34 | 31.61 | 1,891 | +0.09(+0.29%) |
Nov 10, 2022 | 31.44 | 31.52 | 31.44 | 31.52 | 662 | +0.84(+2.75%) |
Nov 09, 2022 | 30.68 | 30.70 | 30.68 | 30.68 | 366 | -0.14(-0.47%) |
Nov 08, 2022 | 30.62 | 30.82 | 30.62 | 30.82 | 759 | +0.39(+1.28%) |
Nov 07, 2022 | 30.77 | 30.77 | 30.38 | 30.43 | 3,438 | -0.23(-0.75%) |
Nov 04, 2022 | 30.86 | 30.86 | 30.66 | 30.66 | 468 | +0.27(+0.90%) |
Nov 03, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 255 | -0.38(-1.24%) |
Nov 01, 2022 | 30.77 | 646 | +0.20(+0.65%) | |||
Oct 31, 2022 | 30.83 | 30.95 | 30.57 | 30.57 | 1,155 | -0.38(-1.23%) |
Oct 28, 2022 | 31.06 | 31.06 | 30.89 | 30.95 | 4,250 | -0.67(-2.12%) |
Oct 27, 2022 | 31.28 | 31.62 | 31.28 | 31.62 | 458 | +1.75(+5.86%) |
Oct 21, 2022 | 29.87 | 0 | +0.44(+1.50%) | |||
Oct 20, 2022 | 29.64 | 29.66 | 29.43 | 29.43 | 1,444 | -0.20(-0.66%) |
Oct 19, 2022 | 29.62 | 29.63 | 29.62 | 29.63 | 1,208 | -0.31(-1.03%) |
Oct 18, 2022 | 29.83 | 29.93 | 29.83 | 29.93 | 3,060 | +0.08(+0.27%) |
Oct 17, 2022 | 29.98 | 29.98 | 29.85 | 29.85 | 2,455 | +0.93(+3.23%) |
Oct 14, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 541 | -0.92(-3.10%) |
Oct 13, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 417 | +0.72(+2.48%) |
Oct 12, 2022 | 29.12 | 29.49 | 29.12 | 29.12 | 1,098 | -0.53(-1.78%) |
Oct 11, 2022 | 29.49 | 29.97 | 29.49 | 29.65 | 1,392 | +0.90(+3.13%) |
Oct 10, 2022 | 29.00 | 29.00 | 28.75 | 28.75 | 2,170 | -1.38(-4.57%) |
Oct 07, 2022 | 30.76 | 30.76 | 30.13 | 30.13 | 493 | +0.47(+1.57%) |
Oct 06, 2022 | 30.43 | 31.03 | 29.66 | 29.66 | 2,653 | -1.62(-5.19%) |
Oct 05, 2022 | 31.05 | 31.28 | 31.05 | 31.28 | 330 | -0.87(-2.70%) |
Oct 04, 2022 | 32.13 | 32.16 | 32.05 | 32.15 | 987 | +0.58(+1.84%) |
Oct 03, 2022 | 31.25 | 31.61 | 31.25 | 31.57 | 1,494 | +0.71(+2.31%) |
Sep 30, 2022 | 30.94 | 30.94 | 30.83 | 30.86 | 1,482 | -0.14(-0.46%) |
Sep 29, 2022 | 31.03 | 31.19 | 30.96 | 31.00 | 3,500 | -0.54(-1.71%) |
Sep 28, 2022 | 31.54 | 31.54 | 31.52 | 31.54 | 950 | -0.16(-0.50%) |
Sep 27, 2022 | 31.73 | 31.73 | 31.70 | 31.70 | 6,184 | -0.40(-1.25%) |
Sep 26, 2022 | 32.70 | 32.70 | 32.05 | 32.10 | 4,149 | -1.04(-3.14%) |
Sep 23, 2022 | 33.35 | 33.50 | 33.12 | 33.14 | 5,747 | -0.94(-2.76%) |
Sep 22, 2022 | 33.33 | 34.08 | 33.33 | 34.08 | 1,109 | -0.37(-1.09%) |
Sep 21, 2022 | 34.50 | 34.50 | 34.34 | 34.45 | 1,403 | -0.47(-1.33%) |
Sep 20, 2022 | 34.92 | 34.92 | 34.92 | 34.92 | 446 | -0.41(-1.16%) |
Sep 19, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 288 | +0.43(+1.23%) |
Sep 16, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 379 | -1.06(-2.95%) |
Sep 14, 2022 | 35.96 | 101 | -0.16(-0.44%) | |||
Sep 13, 2022 | 36.16 | 36.16 | 36.12 | 36.12 | 812 | -0.64(-1.74%) |
Sep 12, 2022 | 34.86 | 37.00 | 34.86 | 36.76 | 4,077 | +0.86(+2.40%) |
Sep 07, 2022 | 35.90 | 110 | +0.01(+0.03%) | |||
Sep 02, 2022 | 35.89 | 16 | +0.35(+0.98%) | |||
Sep 01, 2022 | 35.31 | 35.54 | 35.31 | 35.54 | 3,217 | -0.03(-0.08%) |
Aug 31, 2022 | 35.79 | 35.79 | 35.57 | 35.57 | 8,039 | -0.54(-1.50%) |
Aug 30, 2022 | 38.85 | 38.85 | 36.05 | 36.11 | 1,760 | -0.42(-1.14%) |
Aug 29, 2022 | 36.53 | 36.53 | 36.53 | 36.53 | 207 | -0.39(-1.05%) |
Aug 25, 2022 | 36.91 | 148 | -0.02(-0.04%) | |||
Aug 24, 2022 | 36.83 | 36.93 | 36.83 | 36.93 | 623 | +0.03(+0.09%) |
Aug 23, 2022 | 37.02 | 37.02 | 36.90 | 36.90 | 705 | +0.12(+0.31%) |
Aug 22, 2022 | 36.85 | 36.85 | 36.71 | 36.78 | 1,014 | -0.33(-0.89%) |
Aug 19, 2022 | 37.05 | 37.11 | 37.05 | 37.11 | 326 | -0.00(-0.00%) |
Aug 18, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 297 | -0.27(-0.72%) |
Aug 17, 2022 | 37.39 | 37.39 | 37.38 | 37.38 | 707 | +0.24(+0.65%) |
Aug 16, 2022 | 37.09 | 37.14 | 37.09 | 37.14 | 2,351 | +0.29(+0.79%) |
Aug 15, 2022 | 36.78 | 36.85 | 36.78 | 36.85 | 379 | -0.45(-1.21%) |
Aug 12, 2022 | 37.41 | 37.41 | 37.30 | 37.30 | 1,010 | -0.11(-0.28%) |
Aug 11, 2022 | 37.27 | 37.41 | 37.27 | 37.41 | 2,158 | +0.37(+0.99%) |
Aug 10, 2022 | 36.55 | 37.15 | 36.55 | 37.04 | 2,609 | +0.49(+1.34%) |
Aug 09, 2022 | 36.42 | 36.56 | 36.42 | 36.55 | 2,043 | +0.42(+1.16%) |
Aug 08, 2022 | 35.98 | 36.37 | 35.39 | 36.13 | 6,274 | +0.24(+0.67%) |
Aug 05, 2022 | 35.89 | 35.89 | 35.89 | 35.89 | 264 | -0.41(-1.13%) |
Aug 04, 2022 | 36.20 | 36.30 | 36.02 | 36.30 | 2,790 | +0.48(+1.35%) |
Aug 03, 2022 | 36.74 | 36.74 | 35.70 | 35.82 | 96,259 | -1.01(-2.75%) |
Aug 02, 2022 | 37.05 | 37.31 | 36.77 | 36.83 | 28,399 | +1.85(+5.29%) |
Aug 01, 2022 | 34.98 | 35.18 | 34.98 | 34.98 | 2,547 | -2.17(-5.84%) |
Jul 29, 2022 | 36.08 | 37.15 | 36.08 | 37.15 | 2,740 | +1.04(+2.89%) |
Jul 28, 2022 | 35.30 | 36.39 | 35.30 | 36.10 | 1,890 | +0.71(+2.00%) |
Jul 27, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 578 | -0.18(-0.49%) |
Jul 26, 2022 | 35.44 | 35.60 | 35.44 | 35.57 | 4,706 | +0.13(+0.38%) |
Jul 25, 2022 | 35.50 | 35.50 | 35.44 | 35.44 | 505 | +0.09(+0.25%) |
Jul 22, 2022 | 35.15 | 35.35 | 35.15 | 35.35 | 436 | +0.24(+0.68%) |
Jul 19, 2022 | 35.11 | 40 | +0.03(+0.08%) | |||
Jul 18, 2022 | 35.09 | 35.09 | 35.09 | 35.09 | 159 | +0.31(+0.91%) |
Jul 15, 2022 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.02(+0.06%) |
Jul 14, 2022 | 34.19 | 34.75 | 34.19 | 34.75 | 1,585 | -0.03(-0.09%) |
Jul 13, 2022 | 34.15 | 34.78 | 34.15 | 34.78 | 836 | +0.38(+1.10%) |
Jul 12, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 859 | +0.07(+0.20%) |
Jul 11, 2022 | 33.93 | 34.33 | 33.93 | 34.33 | 1,724 | +0.37(+1.09%) |
Jul 08, 2022 | 34.01 | 34.01 | 33.96 | 33.96 | 509 | +0.22(+0.66%) |
Jul 07, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 156 | +0.08(+0.25%) |
Jul 06, 2022 | 33.34 | 33.65 | 33.34 | 33.65 | 4,373 | +0.03(+0.10%) |
Jul 05, 2022 | 33.09 | 33.62 | 33.04 | 33.62 | 3,325 | -0.66(-1.93%) |
Jun 30, 2022 | 34.28 | 20 | +0.34(+1.02%) | |||
Jun 29, 2022 | 34.28 | 34.29 | 33.91 | 33.94 | 2,010 | -0.11(-0.34%) |
Jun 28, 2022 | 33.96 | 34.10 | 33.88 | 34.05 | 5,951 | +0.40(+1.20%) |
Jun 27, 2022 | 33.60 | 33.68 | 33.60 | 33.65 | 7,994 | +0.52(+1.55%) |
Jun 24, 2022 | 33.12 | 33.13 | 33.02 | 33.13 | 7,221 | +0.64(+1.97%) |
Jun 23, 2022 | 32.62 | 32.63 | 32.49 | 32.49 | 450 | -0.06(-0.18%) |
Jun 22, 2022 | 32.31 | 32.66 | 32.31 | 32.55 | 522 | +0.01(+0.03%) |
Jun 21, 2022 | 32.33 | 32.66 | 31.29 | 32.54 | 3,045 | +0.51(+1.58%) |
Jun 17, 2022 | 32.22 | 32.57 | 31.90 | 32.03 | 3,086 | -0.83(-2.51%) |
Jun 16, 2022 | 33.28 | 33.36 | 32.86 | 32.86 | 7,969 | -0.70(-2.09%) |
Jun 15, 2022 | 34.18 | 34.18 | 33.56 | 33.56 | 1,121 | -0.56(-1.64%) |
Jun 14, 2022 | 34.56 | 34.86 | 34.12 | 34.12 | 3,846 | -0.82(-2.35%) |
Jun 13, 2022 | 35.06 | 35.06 | 34.57 | 34.94 | 8,570 | -0.43(-1.22%) |
Jun 10, 2022 | 35.37 | 35.37 | 35.36 | 35.37 | 475 | -0.69(-1.91%) |
Jun 09, 2022 | 36.06 | 36.06 | 36.06 | 36.06 | 682 | +0.21(+0.58%) |
Jun 08, 2022 | 36.21 | 36.23 | 35.85 | 35.85 | 527 | -0.14(-0.39%) |
Jun 07, 2022 | 35.99 | 35.99 | 35.99 | 35.99 | 411 | +0.44(+1.24%) |
Jun 06, 2022 | 35.95 | 36.09 | 35.55 | 35.55 | 2,318 | -0.45(-1.25%) |
Jun 03, 2022 | 36.09 | 36.15 | 35.97 | 36.00 | 8,030 | -0.06(-0.17%) |
Jun 02, 2022 | 35.90 | 36.06 | 35.90 | 36.06 | 2,469 | +0.26(+0.73%) |
Jun 01, 2022 | 35.24 | 35.80 | 35.24 | 35.80 | 1,213 | -0.53(-1.46%) |
May 31, 2022 | 36.16 | 36.40 | 36.16 | 36.33 | 6,869 | +0.41(+1.14%) |
May 27, 2022 | 36.25 | 36.25 | 35.76 | 35.92 | 9,479 | -1.06(-2.88%) |
May 26, 2022 | 37.13 | 37.20 | 36.94 | 36.98 | 6,951 | -0.09(-0.24%) |
May 25, 2022 | 37.15 | 37.19 | 37.08 | 37.08 | 714 | -0.35(-0.95%) |
May 24, 2022 | 36.96 | 37.43 | 36.75 | 37.43 | 3,655 | +0.84(+2.30%) |
May 23, 2022 | 36.07 | 36.59 | 35.95 | 36.59 | 3,828 | +0.35(+0.95%) |
May 20, 2022 | 36.45 | 36.54 | 36.18 | 36.24 | 47,363 | -0.22(-0.59%) |
May 19, 2022 | 36.46 | 36.47 | 36.20 | 36.46 | 2,580 | +0.15(+0.41%) |
May 18, 2022 | 36.54 | 36.54 | 36.25 | 36.31 | 1,259 | -0.27(-0.74%) |
May 17, 2022 | 36.67 | 36.72 | 36.41 | 36.58 | 4,981 | +0.48(+1.33%) |
May 16, 2022 | 36.22 | 36.25 | 36.10 | 36.10 | 1,005 | +0.21(+0.59%) |
May 13, 2022 | 33.64 | 36.00 | 33.64 | 35.89 | 4,060 | +0.69(+1.96%) |
May 12, 2022 | 35.54 | 35.55 | 34.96 | 35.20 | 5,199 | -0.50(-1.40%) |
May 11, 2022 | 36.37 | 36.37 | 35.70 | 35.70 | 6,103 | -0.08(-0.23%) |
May 10, 2022 | 36.70 | 36.70 | 35.78 | 35.78 | 2,811 | -0.59(-1.62%) |
May 09, 2022 | 35.80 | 36.45 | 35.69 | 36.37 | 16,031 | +0.61(+1.71%) |
May 06, 2022 | 35.51 | 35.76 | 35.51 | 35.76 | 1,080 | +0.36(+1.02%) |
May 05, 2022 | 35.59 | 35.59 | 35.40 | 35.40 | 602 | -0.47(-1.31%) |
May 04, 2022 | 35.17 | 35.89 | 35.11 | 35.87 | 2,040 | +0.96(+2.74%) |
May 03, 2022 | 35.00 | 35.27 | 34.81 | 34.91 | 5,635 | +0.23(+0.67%) |