Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.93 | 51.96 | 51.90 | 51.94 | 698,803 | +0.00(+0.00%) |
Apr 27, 2023 | 51.95 | 51.98 | 51.90 | 51.94 | 594,881 | +0.04(+0.08%) |
Apr 26, 2023 | 51.95 | 51.98 | 51.89 | 51.90 | 1,107,371 | -0.05(-0.10%) |
Apr 25, 2023 | 51.95 | 52.02 | 51.94 | 51.95 | 808,628 | +0.02(+0.04%) |
Apr 24, 2023 | 51.95 | 51.98 | 51.91 | 51.93 | 461,549 | -0.01(-0.02%) |
Apr 21, 2023 | 51.95 | 51.96 | 51.92 | 51.94 | 497,502 | +0.00(+0.00%) |
Apr 20, 2023 | 51.96 | 52.00 | 51.93 | 51.94 | 1,650,575 | -0.05(-0.10%) |
Apr 19, 2023 | 51.95 | 52.05 | 51.95 | 51.99 | 511,377 | -0.01(-0.02%) |
Apr 18, 2023 | 52.04 | 52.04 | 51.93 | 52.00 | 1,245,915 | +0.01(+0.02%) |
Apr 17, 2023 | 51.94 | 52.00 | 51.90 | 51.99 | 1,157,012 | +0.04(+0.08%) |
Apr 14, 2023 | 52.03 | 52.08 | 51.91 | 51.95 | 1,666,158 | -0.08(-0.15%) |
Apr 13, 2023 | 52.04 | 52.14 | 51.99 | 52.03 | 565,576 | +0.03(+0.06%) |
Apr 12, 2023 | 52.02 | 52.06 | 51.95 | 52.00 | 656,588 | +0.13(+0.25%) |
Apr 11, 2023 | 52.05 | 52.06 | 51.75 | 51.87 | 7,500,170 | -0.19(-0.36%) |
Apr 10, 2023 | 51.81 | 52.08 | 51.81 | 52.06 | 1,718,117 | +0.17(+0.33%) |
Apr 06, 2023 | 51.85 | 51.92 | 51.81 | 51.89 | 657,962 | +0.01(+0.02%) |
Apr 05, 2023 | 51.82 | 51.91 | 51.74 | 51.88 | 948,104 | +0.03(+0.06%) |
Apr 04, 2023 | 51.85 | 51.86 | 51.77 | 51.85 | 724,551 | +0.01(+0.02%) |
Apr 03, 2023 | 51.85 | 51.92 | 51.78 | 51.84 | 717,360 | -0.03(-0.06%) |
Mar 31, 2023 | 51.85 | 51.87 | 51.71 | 51.87 | 653,290 | +0.02(+0.04%) |
Mar 30, 2023 | 51.81 | 51.96 | 51.72 | 51.85 | 566,945 | -0.08(-0.15%) |
Mar 29, 2023 | 51.84 | 51.99 | 51.70 | 51.93 | 785,957 | +0.08(+0.15%) |
Mar 28, 2023 | 51.70 | 51.86 | 51.67 | 51.85 | 752,589 | +0.07(+0.14%) |
Mar 27, 2023 | 51.69 | 51.85 | 51.63 | 51.78 | 600,786 | +0.15(+0.29%) |
Mar 24, 2023 | 51.45 | 51.74 | 51.45 | 51.63 | 704,549 | +0.07(+0.14%) |
Mar 23, 2023 | 51.30 | 51.64 | 51.26 | 51.56 | 772,638 | +0.36(+0.70%) |
Mar 22, 2023 | 51.36 | 51.51 | 51.19 | 51.20 | 733,765 | -0.09(-0.18%) |
Mar 21, 2023 | 51.40 | 51.61 | 51.23 | 51.29 | 1,033,049 | +0.06(+0.12%) |
Mar 20, 2023 | 51.26 | 51.46 | 51.17 | 51.23 | 948,988 | +0.04(+0.08%) |
Mar 17, 2023 | 51.39 | 51.45 | 51.04 | 51.19 | 2,159,521 | -0.19(-0.37%) |
Mar 16, 2023 | 51.30 | 51.50 | 51.23 | 51.38 | 2,063,799 | -0.03(-0.06%) |
Mar 15, 2023 | 51.10 | 51.48 | 51.04 | 51.41 | 1,521,061 | -0.09(-0.17%) |
Mar 14, 2023 | 51.46 | 51.53 | 51.06 | 51.50 | 1,713,981 | +0.58(+1.14%) |
Mar 13, 2023 | 51.00 | 51.25 | 50.09 | 50.92 | 2,509,188 | -0.41(-0.80%) |
Mar 10, 2023 | 51.56 | 51.58 | 50.73 | 51.33 | 3,787,908 | -0.26(-0.50%) |
Mar 09, 2023 | 51.82 | 51.82 | 51.45 | 51.59 | 2,769,783 | -0.18(-0.35%) |
Mar 08, 2023 | 51.83 | 51.87 | 51.77 | 51.77 | 1,078,351 | -0.08(-0.15%) |
Mar 07, 2023 | 51.82 | 51.87 | 51.79 | 51.85 | 2,278,695 | +0.02(+0.04%) |
Mar 06, 2023 | 51.82 | 51.84 | 51.81 | 51.83 | 2,136,883 | +0.01(+0.02%) |
Mar 03, 2023 | 51.85 | 51.95 | 51.77 | 51.82 | 4,006,975 | -0.01(-0.02%) |
Mar 02, 2023 | 51.80 | 51.84 | 51.80 | 51.83 | 2,075,016 | +0.03(+0.06%) |
Mar 01, 2023 | 51.85 | 51.88 | 51.78 | 51.80 | 2,946,168 | -0.06(-0.12%) |
Feb 28, 2023 | 51.73 | 51.89 | 51.73 | 51.86 | 3,496,981 | +0.11(+0.21%) |
Feb 27, 2023 | 51.73 | 51.80 | 51.62 | 51.75 | 11,933,529 | +1.55(+3.09%) |
Feb 24, 2023 | 49.40 | 50.25 | 49.25 | 50.20 | 677,984 | +0.51(+1.03%) |
Feb 23, 2023 | 49.66 | 49.90 | 49.20 | 49.69 | 694,859 | +0.15(+0.30%) |
Feb 22, 2023 | 49.76 | 50.03 | 49.46 | 49.54 | 535,039 | -0.21(-0.42%) |
Feb 21, 2023 | 50.05 | 50.14 | 49.45 | 49.75 | 662,280 | -0.37(-0.74%) |
Feb 17, 2023 | 50.21 | 50.35 | 49.95 | 50.12 | 892,783 | -0.09(-0.18%) |
Feb 16, 2023 | 50.20 | 50.36 | 50.04 | 50.21 | 913,521 | +0.01(+0.02%) |
Feb 15, 2023 | 50.20 | 50.26 | 50.10 | 50.20 | 1,440,602 | +0.04(+0.08%) |
Feb 14, 2023 | 50.04 | 50.27 | 49.90 | 50.16 | 776,199 | +0.15(+0.30%) |
Feb 13, 2023 | 50.11 | 50.28 | 49.98 | 50.01 | 667,837 | -0.24(-0.48%) |
Feb 10, 2023 | 50.10 | 50.30 | 49.95 | 50.25 | 1,301,173 | +0.13(+0.26%) |
Feb 09, 2023 | 50.57 | 50.75 | 50.02 | 50.12 | 789,177 | -0.21(-0.42%) |
Feb 08, 2023 | 50.44 | 50.58 | 50.25 | 50.33 | 344,003 | -0.32(-0.63%) |
Feb 07, 2023 | 49.91 | 50.88 | 49.75 | 50.65 | 770,844 | +0.75(+1.50%) |
Feb 06, 2023 | 49.85 | 50.38 | 49.82 | 49.90 | 978,322 | -0.39(-0.78%) |
Feb 03, 2023 | 49.80 | 50.56 | 49.65 | 50.29 | 1,447,295 | +0.28(+0.56%) |
Feb 02, 2023 | 52.00 | 52.62 | 49.52 | 50.01 | 5,361,297 | +3.74(+8.08%) |
Feb 01, 2023 | 45.01 | 46.68 | 44.70 | 46.27 | 471,846 | +1.12(+2.48%) |
Jan 31, 2023 | 44.03 | 45.30 | 43.95 | 45.15 | 228,857 | +1.20(+2.73%) |
Jan 30, 2023 | 43.60 | 44.40 | 43.60 | 43.95 | 142,431 | -0.40(-0.90%) |
Jan 27, 2023 | 44.10 | 44.61 | 43.94 | 44.35 | 122,175 | -0.03(-0.07%) |
Jan 26, 2023 | 44.89 | 45.48 | 43.85 | 44.38 | 169,785 | -0.16(-0.36%) |
Jan 25, 2023 | 44.34 | 44.74 | 43.78 | 44.54 | 301,324 | -0.08(-0.18%) |
Jan 24, 2023 | 44.07 | 44.82 | 43.73 | 44.62 | 193,729 | +0.30(+0.68%) |
Jan 23, 2023 | 43.74 | 44.35 | 42.75 | 44.32 | 371,344 | +0.55(+1.26%) |
Jan 20, 2023 | 43.55 | 43.98 | 42.83 | 43.77 | 277,462 | +0.59(+1.37%) |
Jan 19, 2023 | 42.96 | 43.34 | 42.23 | 43.18 | 239,572 | -0.50(-1.14%) |
Jan 18, 2023 | 43.24 | 43.85 | 43.09 | 43.68 | 266,124 | +0.62(+1.44%) |
Jan 17, 2023 | 42.96 | 43.65 | 42.71 | 43.06 | 245,488 | +0.11(+0.24%) |
Jan 13, 2023 | 41.90 | 43.27 | 41.90 | 42.95 | 287,199 | +0.35(+0.83%) |
Jan 12, 2023 | 42.24 | 42.73 | 41.55 | 42.60 | 372,290 | +0.61(+1.45%) |
Jan 11, 2023 | 41.77 | 42.32 | 41.54 | 41.99 | 459,009 | +0.65(+1.57%) |
Jan 10, 2023 | 39.85 | 41.37 | 39.65 | 41.34 | 157,754 | +1.04(+2.58%) |
Jan 09, 2023 | 40.77 | 41.09 | 40.16 | 40.30 | 220,990 | +0.37(+0.93%) |
Jan 06, 2023 | 39.47 | 40.50 | 38.86 | 39.93 | 202,281 | +1.06(+2.73%) |
Jan 05, 2023 | 38.90 | 39.62 | 38.59 | 38.87 | 203,988 | -0.36(-0.92%) |
Jan 04, 2023 | 38.61 | 39.29 | 38.30 | 39.23 | 256,250 | +1.46(+3.87%) |
Jan 03, 2023 | 37.87 | 38.52 | 37.30 | 37.77 | 209,547 | +0.50(+1.34%) |
Dec 30, 2022 | 36.75 | 37.51 | 36.62 | 37.27 | 174,612 | -0.10(-0.27%) |
Dec 29, 2022 | 36.39 | 37.50 | 36.21 | 37.37 | 199,477 | +1.56(+4.36%) |
Dec 28, 2022 | 36.44 | 36.94 | 35.24 | 35.81 | 242,074 | -0.66(-1.81%) |
Dec 27, 2022 | 37.32 | 37.32 | 36.28 | 36.47 | 163,778 | -0.50(-1.35%) |
Dec 23, 2022 | 36.88 | 37.20 | 36.33 | 36.97 | 153,769 | +0.02(+0.05%) |
Dec 22, 2022 | 37.17 | 37.42 | 36.00 | 36.95 | 204,713 | -0.76(-2.02%) |
Dec 21, 2022 | 36.58 | 37.76 | 36.51 | 37.71 | 259,833 | +1.69(+4.69%) |
Dec 20, 2022 | 35.94 | 36.89 | 35.70 | 36.02 | 384,496 | -0.08(-0.22%) |
Dec 19, 2022 | 36.49 | 36.80 | 35.72 | 36.10 | 382,964 | -0.68(-1.85%) |
Dec 16, 2022 | 37.02 | 37.86 | 36.37 | 36.78 | 656,099 | -0.87(-2.31%) |
Dec 15, 2022 | 38.45 | 38.45 | 37.21 | 37.65 | 357,098 | -1.64(-4.17%) |
Dec 14, 2022 | 38.69 | 39.90 | 38.60 | 39.29 | 373,912 | +0.27(+0.69%) |
Dec 13, 2022 | 39.08 | 40.21 | 38.52 | 39.02 | 495,820 | +1.43(+3.80%) |
Dec 12, 2022 | 36.78 | 37.66 | 36.31 | 37.59 | 283,139 | +0.84(+2.29%) |
Dec 09, 2022 | 36.44 | 37.03 | 36.07 | 36.75 | 177,480 | +0.10(+0.27%) |
Dec 08, 2022 | 35.67 | 36.74 | 35.23 | 36.65 | 266,748 | +1.07(+3.01%) |
Dec 07, 2022 | 36.52 | 37.12 | 35.58 | 35.58 | 278,379 | -1.17(-3.18%) |
Dec 06, 2022 | 37.52 | 37.63 | 36.31 | 36.75 | 438,580 | -0.78(-2.08%) |
Dec 05, 2022 | 38.33 | 38.86 | 37.34 | 37.53 | 216,339 | -1.16(-3.00%) |
Dec 02, 2022 | 37.67 | 38.93 | 37.34 | 38.69 | 151,744 | +0.19(+0.49%) |
Dec 01, 2022 | 38.54 | 38.76 | 37.70 | 38.50 | 234,265 | +0.34(+0.89%) |
Nov 30, 2022 | 37.01 | 38.18 | 36.41 | 38.16 | 275,576 | +1.15(+3.11%) |
Nov 29, 2022 | 37.50 | 37.50 | 36.91 | 37.01 | 220,530 | -0.83(-2.19%) |
Nov 28, 2022 | 38.36 | 38.97 | 37.60 | 37.84 | 229,170 | -0.97(-2.50%) |
Nov 25, 2022 | 38.78 | 39.06 | 38.02 | 38.81 | 83,371 | +0.09(+0.23%) |
Nov 23, 2022 | 38.60 | 39.23 | 37.71 | 38.72 | 321,320 | +0.16(+0.41%) |
Nov 22, 2022 | 37.92 | 38.85 | 37.72 | 38.56 | 226,914 | +1.03(+2.74%) |
Nov 21, 2022 | 37.35 | 37.94 | 36.75 | 37.53 | 140,233 | -0.15(-0.40%) |
Nov 18, 2022 | 38.66 | 39.03 | 37.34 | 37.68 | 236,898 | -0.04(-0.11%) |
Nov 17, 2022 | 38.02 | 38.24 | 37.39 | 37.72 | 173,662 | -1.19(-3.06%) |
Nov 16, 2022 | 39.38 | 39.59 | 38.52 | 38.91 | 186,613 | -0.97(-2.43%) |
Nov 15, 2022 | 39.98 | 40.61 | 39.55 | 39.88 | 320,803 | +0.88(+2.26%) |
Nov 14, 2022 | 39.84 | 40.76 | 38.88 | 39.00 | 521,725 | -0.97(-2.43%) |
Nov 11, 2022 | 39.67 | 41.92 | 39.59 | 39.97 | 668,703 | +0.46(+1.16%) |
Nov 10, 2022 | 34.58 | 39.68 | 34.58 | 39.51 | 810,245 | +6.54(+19.84%) |
Nov 09, 2022 | 32.20 | 33.54 | 31.93 | 32.97 | 464,403 | +0.57(+1.76%) |
Nov 08, 2022 | 32.47 | 32.87 | 31.19 | 32.40 | 414,994 | +0.02(+0.06%) |
Nov 07, 2022 | 32.94 | 33.10 | 31.75 | 32.38 | 249,426 | -0.48(-1.46%) |
Nov 04, 2022 | 33.30 | 33.53 | 32.49 | 32.86 | 291,937 | -0.05(-0.15%) |
Nov 03, 2022 | 34.42 | 34.49 | 32.63 | 32.91 | 245,783 | -1.07(-3.15%) |
Nov 02, 2022 | 35.02 | 33.96 | 33.98 | 231,898 | -1.00(-2.86%) | |
Nov 01, 2022 | 35.00 | 35.51 | 34.81 | 34.98 | 293,817 | +0.19(+0.55%) |
Oct 31, 2022 | 35.14 | 35.59 | 34.57 | 34.79 | 245,106 | -0.70(-1.97%) |
Oct 28, 2022 | 34.17 | 35.67 | 34.17 | 35.49 | 285,447 | +1.35(+3.95%) |
Oct 27, 2022 | 33.75 | 34.49 | 33.52 | 34.14 | 224,674 | +0.85(+2.55%) |
Oct 26, 2022 | 33.35 | 34.24 | 33.13 | 33.29 | 215,535 | +0.15(+0.45%) |
Oct 25, 2022 | 32.08 | 33.22 | 31.85 | 33.14 | 376,401 | +1.31(+4.12%) |
Oct 24, 2022 | 31.71 | 32.16 | 31.35 | 31.83 | 213,313 | +0.32(+1.02%) |
Oct 21, 2022 | 30.78 | 31.56 | 30.31 | 31.51 | 226,364 | +0.86(+2.81%) |
Oct 20, 2022 | 31.57 | 31.89 | 30.27 | 30.65 | 253,234 | -0.85(-2.70%) |
Oct 19, 2022 | 32.10 | 32.37 | 31.30 | 31.50 | 209,791 | -1.14(-3.49%) |
Oct 18, 2022 | 33.09 | 33.74 | 32.42 | 32.64 | 317,830 | +0.55(+1.71%) |
Oct 17, 2022 | 31.75 | 32.61 | 31.75 | 32.09 | 300,058 | +1.22(+3.95%) |
Oct 14, 2022 | 33.08 | 33.48 | 30.82 | 30.87 | 440,383 | -1.95(-5.94%) |
Oct 13, 2022 | 30.90 | 33.18 | 30.34 | 32.82 | 342,207 | +1.01(+3.18%) |
Oct 12, 2022 | 31.63 | 32.08 | 30.71 | 31.81 | 300,514 | -0.03(-0.09%) |
Oct 11, 2022 | 32.59 | 32.65 | 31.34 | 31.84 | 367,591 | -1.09(-3.31%) |
Oct 10, 2022 | 33.27 | 33.47 | 32.69 | 32.93 | 290,206 | -0.24(-0.72%) |
Oct 07, 2022 | 33.37 | 33.37 | 32.45 | 33.17 | 366,896 | -0.46(-1.37%) |
Oct 06, 2022 | 34.13 | 34.77 | 33.56 | 33.63 | 191,319 | -0.66(-1.92%) |
Oct 05, 2022 | 33.85 | 34.71 | 33.38 | 34.29 | 240,139 | -0.37(-1.07%) |
Oct 04, 2022 | 32.48 | 34.68 | 32.32 | 34.66 | 526,901 | +2.92(+9.20%) |
Oct 03, 2022 | 31.94 | 32.58 | 31.28 | 31.74 | 436,534 | +0.23(+0.73%) |
Sep 30, 2022 | 32.20 | 33.03 | 31.49 | 31.51 | 459,754 | -0.81(-2.51%) |
Sep 29, 2022 | 32.15 | 32.48 | 31.89 | 32.32 | 490,386 | -0.50(-1.52%) |
Sep 28, 2022 | 32.06 | 33.09 | 31.81 | 32.82 | 282,182 | +1.03(+3.24%) |
Sep 27, 2022 | 32.14 | 32.55 | 31.26 | 31.79 | 544,444 | +0.04(+0.13%) |
Sep 26, 2022 | 32.00 | 32.51 | 30.86 | 31.75 | 470,120 | -0.50(-1.55%) |
Sep 23, 2022 | 33.00 | 33.21 | 31.43 | 32.25 | 478,663 | -1.30(-3.87%) |
Sep 22, 2022 | 34.43 | 34.56 | 33.52 | 33.55 | 397,414 | -1.04(-3.01%) |
Sep 21, 2022 | 35.43 | 35.53 | 34.16 | 34.59 | 494,658 | -0.56(-1.59%) |
Sep 20, 2022 | 35.68 | 35.96 | 34.76 | 35.15 | 384,666 | -1.68(-4.56%) |
Sep 19, 2022 | 35.26 | 36.85 | 35.26 | 36.83 | 193,409 | +0.90(+2.50%) |
Sep 16, 2022 | 36.43 | 36.73 | 35.23 | 35.93 | 401,465 | -1.62(-4.31%) |
Sep 15, 2022 | 37.72 | 38.37 | 37.30 | 37.55 | 195,340 | -0.32(-0.84%) |
Sep 14, 2022 | 37.85 | 38.02 | 36.90 | 37.87 | 189,339 | +0.02(+0.05%) |
Sep 13, 2022 | 38.95 | 39.76 | 37.72 | 37.85 | 270,163 | -2.95(-7.23%) |
Sep 12, 2022 | 39.93 | 40.96 | 39.36 | 40.80 | 438,513 | +1.25(+3.16%) |
Sep 09, 2022 | 39.09 | 39.77 | 37.99 | 39.55 | 303,637 | +0.83(+2.14%) |
Sep 08, 2022 | 38.12 | 38.87 | 37.35 | 38.72 | 167,050 | +0.12(+0.31%) |
Sep 07, 2022 | 37.37 | 38.63 | 37.00 | 38.60 | 311,650 | +0.99(+2.63%) |
Sep 06, 2022 | 37.82 | 37.82 | 36.95 | 37.61 | 158,766 | +0.03(+0.08%) |
Sep 02, 2022 | 38.42 | 38.60 | 37.15 | 37.58 | 213,525 | -0.17(-0.45%) |
Sep 01, 2022 | 38.41 | 38.60 | 36.56 | 37.75 | 431,819 | -1.40(-3.58%) |
Aug 31, 2022 | 40.00 | 40.12 | 39.13 | 39.15 | 333,718 | -0.64(-1.61%) |
Aug 30, 2022 | 39.98 | 40.46 | 39.45 | 39.79 | 307,494 | -0.19(-0.48%) |
Aug 29, 2022 | 40.10 | 40.56 | 39.72 | 39.98 | 316,142 | -0.56(-1.38%) |
Aug 26, 2022 | 41.83 | 42.53 | 40.36 | 40.54 | 354,575 | -1.31(-3.13%) |
Aug 25, 2022 | 41.39 | 42.35 | 40.87 | 41.85 | 173,766 | +0.83(+2.02%) |
Aug 24, 2022 | 40.23 | 41.46 | 40.06 | 41.02 | 218,929 | +0.77(+1.91%) |
Aug 23, 2022 | 40.62 | 41.43 | 40.22 | 40.25 | 162,201 | -0.60(-1.47%) |
Aug 22, 2022 | 41.36 | 42.17 | 40.60 | 40.85 | 271,922 | -1.64(-3.86%) |
Aug 19, 2022 | 43.86 | 43.98 | 42.26 | 42.49 | 296,825 | -1.76(-3.98%) |
Aug 18, 2022 | 43.38 | 44.41 | 43.25 | 44.25 | 237,068 | +0.56(+1.28%) |
Aug 17, 2022 | 43.43 | 44.12 | 42.99 | 43.69 | 269,701 | -0.25(-0.57%) |
Aug 16, 2022 | 43.58 | 44.12 | 43.10 | 43.94 | 291,599 | -0.12(-0.27%) |
Aug 15, 2022 | 43.55 | 44.06 | 43.19 | 44.06 | 205,303 | +0.03(+0.07%) |
Aug 12, 2022 | 43.00 | 44.19 | 42.59 | 44.03 | 262,230 | +1.30(+3.04%) |
Aug 11, 2022 | 42.78 | 43.46 | 42.27 | 42.73 | 233,654 | +0.37(+0.87%) |
Aug 10, 2022 | 41.39 | 42.55 | 41.17 | 42.36 | 304,612 | +2.02(+5.01%) |
Aug 09, 2022 | 41.51 | 41.55 | 39.72 | 40.34 | 353,629 | -1.42(-3.40%) |
Aug 08, 2022 | 42.27 | 43.35 | 41.65 | 41.76 | 307,846 | -0.43(-1.02%) |
Aug 05, 2022 | 42.15 | 42.61 | 41.01 | 42.19 | 291,020 | -0.53(-1.24%) |
Aug 04, 2022 | 41.92 | 43.87 | 41.92 | 42.72 | 373,050 | +0.31(+0.73%) |
Aug 03, 2022 | 40.92 | 42.44 | 40.71 | 42.41 | 487,294 | +1.74(+4.28%) |
Aug 02, 2022 | 40.20 | 41.38 | 39.98 | 40.67 | 217,167 | +0.05(+0.12%) |
Aug 01, 2022 | 39.88 | 41.06 | 39.24 | 40.62 | 247,141 | +0.19(+0.47%) |
Jul 29, 2022 | 39.55 | 40.81 | 39.55 | 40.43 | 360,736 | +0.85(+2.15%) |
Jul 28, 2022 | 38.68 | 39.77 | 37.89 | 39.58 | 224,999 | +1.11(+2.89%) |
Jul 27, 2022 | 37.41 | 39.02 | 37.11 | 38.47 | 278,361 | +1.47(+3.97%) |
Jul 26, 2022 | 37.72 | 37.85 | 36.93 | 37.00 | 308,607 | -0.99(-2.61%) |
Jul 25, 2022 | 37.35 | 38.58 | 37.27 | 37.99 | 250,239 | +0.42(+1.12%) |
Jul 22, 2022 | 37.99 | 38.22 | 37.21 | 37.57 | 172,902 | -0.24(-0.63%) |
Jul 21, 2022 | 36.76 | 37.87 | 36.41 | 37.81 | 241,749 | +0.95(+2.58%) |
Jul 20, 2022 | 35.84 | 37.03 | 35.38 | 36.86 | 386,049 | +1.09(+3.05%) |
Jul 19, 2022 | 35.50 | 36.09 | 35.50 | 35.77 | 308,412 | +0.83(+2.38%) |
Jul 18, 2022 | 35.60 | 36.18 | 34.74 | 34.94 | 276,781 | -0.69(-1.94%) |
Jul 15, 2022 | 34.54 | 35.79 | 34.54 | 35.63 | 262,285 | +1.41(+4.12%) |
Jul 14, 2022 | 33.71 | 34.26 | 33.09 | 34.22 | 298,262 | +0.03(+0.09%) |
Jul 13, 2022 | 34.87 | 34.97 | 33.92 | 34.19 | 329,599 | -1.40(-3.93%) |
Jul 12, 2022 | 35.44 | 36.50 | 35.18 | 35.59 | 307,535 | +0.11(+0.31%) |
Jul 11, 2022 | 35.89 | 36.04 | 35.32 | 35.48 | 326,778 | -0.83(-2.29%) |
Jul 08, 2022 | 36.21 | 37.00 | 35.66 | 36.31 | 214,930 | +0.20(+0.55%) |
Jul 07, 2022 | 34.88 | 36.19 | 34.88 | 36.11 | 191,234 | +1.36(+3.91%) |
Jul 06, 2022 | 34.53 | 35.35 | 33.86 | 34.75 | 284,574 | +0.02(+0.06%) |
Jul 05, 2022 | 33.80 | 34.80 | 33.34 | 34.73 | 254,730 | +0.20(+0.58%) |
Jul 01, 2022 | 33.45 | 34.66 | 33.45 | 34.53 | 428,550 | +0.47(+1.38%) |
Jun 30, 2022 | 34.37 | 35.52 | 31.38 | 34.06 | 346,406 | -1.10(-3.13%) |
Jun 29, 2022 | 35.33 | 35.52 | 34.52 | 35.16 | 363,704 | -0.52(-1.46%) |
Jun 28, 2022 | 37.11 | 37.17 | 35.52 | 35.68 | 333,469 | -1.09(-2.96%) |
Jun 27, 2022 | 37.04 | 37.04 | 36.08 | 36.77 | 552,405 | -0.14(-0.38%) |
Jun 24, 2022 | 34.62 | 37.17 | 34.62 | 36.91 | 1,976,002 | +2.83(+8.30%) |
Jun 23, 2022 | 32.52 | 34.09 | 32.17 | 34.08 | 698,364 | +1.52(+4.67%) |
Jun 22, 2022 | 31.90 | 32.77 | 31.87 | 32.56 | 377,740 | +0.30(+0.93%) |
Jun 21, 2022 | 32.27 | 32.69 | 31.91 | 32.26 | 648,444 | +0.82(+2.61%) |
Jun 17, 2022 | 31.98 | 31.98 | 30.94 | 31.44 | 980,026 | -0.33(-1.04%) |
Jun 16, 2022 | 33.00 | 33.14 | 30.88 | 31.77 | 780,616 | -2.20(-6.48%) |
Jun 15, 2022 | 34.14 | 34.70 | 33.44 | 33.97 | 317,210 | +0.12(+0.35%) |
Jun 14, 2022 | 34.01 | 34.49 | 33.40 | 33.85 | 332,071 | -0.16(-0.47%) |
Jun 13, 2022 | 35.00 | 35.19 | 33.77 | 34.01 | 401,917 | -2.23(-6.15%) |
Jun 10, 2022 | 36.61 | 36.83 | 36.10 | 36.24 | 297,333 | -1.35(-3.59%) |
Jun 09, 2022 | 38.06 | 38.26 | 37.47 | 37.59 | 217,794 | -0.65(-1.70%) |
Jun 08, 2022 | 38.45 | 38.86 | 38.16 | 38.24 | 241,374 | -0.59(-1.52%) |
Jun 07, 2022 | 38.10 | 39.03 | 37.64 | 38.83 | 224,846 | +0.09(+0.23%) |
Jun 06, 2022 | 38.63 | 38.94 | 38.15 | 38.74 | 300,147 | +0.44(+1.15%) |
Jun 03, 2022 | 37.92 | 38.45 | 37.55 | 38.30 | 281,075 | -0.05(-0.13%) |
Jun 02, 2022 | 37.37 | 38.59 | 36.81 | 38.35 | 427,605 | +0.95(+2.54%) |
Jun 01, 2022 | 37.67 | 38.06 | 36.67 | 37.40 | 390,342 | -0.30(-0.80%) |
May 31, 2022 | 37.82 | 38.00 | 37.17 | 37.70 | 491,504 | +0.00(+0.00%) |
May 27, 2022 | 38.17 | 38.61 | 37.69 | 37.70 | 445,394 | -0.10(-0.26%) |
May 26, 2022 | 36.98 | 38.14 | 36.24 | 37.80 | 497,197 | +1.26(+3.45%) |
May 25, 2022 | 36.65 | 37.11 | 35.92 | 36.54 | 437,975 | -0.21(-0.57%) |
May 24, 2022 | 36.16 | 37.00 | 35.37 | 36.75 | 524,471 | -0.11(-0.30%) |
May 23, 2022 | 36.85 | 37.15 | 36.12 | 36.86 | 518,088 | +0.57(+1.57%) |
May 20, 2022 | 36.61 | 36.67 | 35.71 | 36.29 | 470,874 | +0.23(+0.64%) |
May 19, 2022 | 35.21 | 36.69 | 34.87 | 36.06 | 596,568 | +0.57(+1.61%) |
May 18, 2022 | 36.29 | 36.80 | 35.25 | 35.49 | 431,229 | -1.51(-4.08%) |
May 17, 2022 | 36.71 | 37.64 | 36.39 | 37.00 | 472,572 | +1.27(+3.55%) |
May 16, 2022 | 35.80 | 36.35 | 35.30 | 35.73 | 222,606 | -0.49(-1.35%) |
May 13, 2022 | 35.27 | 36.93 | 35.27 | 36.22 | 549,325 | +1.56(+4.50%) |
May 12, 2022 | 34.14 | 35.15 | 33.37 | 34.66 | 373,406 | +0.48(+1.40%) |
May 11, 2022 | 34.83 | 35.81 | 33.20 | 34.18 | 368,713 | -0.82(-2.34%) |
May 10, 2022 | 35.94 | 36.23 | 34.26 | 35.00 | 578,377 | -0.01(-0.03%) |
May 09, 2022 | 36.56 | 37.20 | 34.91 | 35.01 | 585,962 | -2.25(-6.04%) |
May 06, 2022 | 38.47 | 39.91 | 36.63 | 37.26 | 428,680 | -1.69(-4.34%) |
May 05, 2022 | 41.26 | 41.37 | 38.17 | 38.95 | 669,088 | -2.85(-6.82%) |
May 04, 2022 | 40.21 | 41.95 | 39.19 | 41.80 | 428,701 | +1.45(+3.59%) |
May 03, 2022 | 40.61 | 41.04 | 39.93 | 40.35 | 280,705 | -0.02(-0.05%) |