Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.01 | 37.10 | 36.34 | 36.59 | 436,157 | -0.58(-1.56%) |
May 30, 2023 | 37.57 | 37.68 | 36.99 | 37.17 | 385,206 | -0.43(-1.14%) |
May 26, 2023 | 37.41 | 37.73 | 37.25 | 37.60 | 248,564 | +0.27(+0.72%) |
May 25, 2023 | 37.34 | 37.52 | 36.98 | 37.33 | 497,033 | -0.19(-0.51%) |
May 24, 2023 | 37.74 | 37.77 | 37.35 | 37.52 | 411,378 | -0.29(-0.77%) |
May 23, 2023 | 37.86 | 38.31 | 37.62 | 37.81 | 467,275 | +0.01(+0.03%) |
May 22, 2023 | 37.70 | 38.03 | 37.54 | 37.80 | 272,064 | +0.18(+0.48%) |
May 19, 2023 | 38.28 | 38.28 | 37.41 | 37.62 | 346,733 | -0.30(-0.79%) |
May 18, 2023 | 37.37 | 37.98 | 37.13 | 37.92 | 357,015 | +0.47(+1.26%) |
May 17, 2023 | 37.05 | 37.54 | 36.74 | 37.45 | 341,432 | +0.74(+2.02%) |
May 16, 2023 | 36.93 | 36.93 | 36.62 | 36.71 | 248,387 | -0.47(-1.26%) |
May 15, 2023 | 36.93 | 37.37 | 36.70 | 37.18 | 304,743 | +0.41(+1.12%) |
May 12, 2023 | 37.06 | 37.12 | 36.53 | 36.77 | 290,318 | -0.07(-0.19%) |
May 11, 2023 | 36.76 | 36.87 | 36.50 | 36.84 | 334,658 | -0.15(-0.41%) |
May 10, 2023 | 37.32 | 37.32 | 36.58 | 36.99 | 393,110 | +0.22(+0.60%) |
May 09, 2023 | 36.78 | 37.09 | 36.56 | 36.77 | 299,012 | -0.22(-0.59%) |
May 08, 2023 | 37.13 | 37.24 | 36.81 | 36.99 | 314,166 | +0.03(+0.08%) |
May 05, 2023 | 36.57 | 37.14 | 36.57 | 36.96 | 611,021 | +1.15(+3.21%) |
May 04, 2023 | 36.09 | 36.10 | 35.64 | 35.81 | 868,815 | -0.27(-0.75%) |
May 03, 2023 | 36.40 | 36.77 | 36.06 | 36.08 | 472,455 | -0.31(-0.85%) |
May 02, 2023 | 36.88 | 36.88 | 35.84 | 36.39 | 674,409 | -0.64(-1.73%) |
May 01, 2023 | 36.82 | 37.35 | 36.78 | 37.03 | 361,954 | +0.01(+0.03%) |
Apr 28, 2023 | 36.53 | 37.10 | 36.42 | 37.02 | 675,700 | +0.55(+1.51%) |
Apr 27, 2023 | 36.31 | 36.55 | 35.89 | 36.47 | 312,083 | +0.38(+1.05%) |
Apr 26, 2023 | 36.54 | 36.61 | 35.99 | 36.09 | 1,206,886 | -0.51(-1.39%) |
Apr 25, 2023 | 37.42 | 37.42 | 36.56 | 36.60 | 1,272,177 | -1.16(-3.07%) |
Apr 24, 2023 | 37.40 | 37.83 | 37.37 | 37.76 | 402,680 | +0.26(+0.69%) |
Apr 21, 2023 | 38.07 | 38.07 | 37.38 | 37.50 | 1,000,338 | -0.43(-1.13%) |
Apr 20, 2023 | 37.85 | 38.17 | 37.68 | 37.93 | 513,129 | -0.11(-0.29%) |
Apr 19, 2023 | 37.92 | 38.05 | 37.61 | 38.04 | 354,558 | -0.09(-0.24%) |
Apr 18, 2023 | 38.19 | 38.23 | 37.84 | 38.13 | 278,546 | +0.13(+0.33%) |
Apr 17, 2023 | 38.18 | 38.27 | 37.73 | 38.00 | 308,397 | -0.04(-0.10%) |
Apr 14, 2023 | 38.15 | 38.42 | 37.73 | 38.04 | 389,335 | -0.04(-0.11%) |
Apr 13, 2023 | 37.90 | 38.23 | 37.65 | 38.08 | 570,451 | +0.38(+1.01%) |
Apr 12, 2023 | 38.41 | 38.44 | 37.63 | 37.70 | 347,928 | -0.28(-0.74%) |
Apr 11, 2023 | 37.64 | 38.13 | 37.62 | 37.98 | 421,552 | +0.53(+1.42%) |
Apr 10, 2023 | 36.74 | 37.51 | 36.73 | 37.45 | 266,163 | +0.67(+1.82%) |
Apr 06, 2023 | 37.11 | 37.11 | 36.76 | 36.78 | 329,544 | -0.39(-1.05%) |
Apr 05, 2023 | 37.33 | 37.33 | 36.78 | 37.17 | 387,264 | -0.20(-0.54%) |
Apr 04, 2023 | 38.54 | 38.54 | 37.17 | 37.37 | 413,341 | -1.09(-2.83%) |
Apr 03, 2023 | 38.43 | 38.65 | 37.84 | 38.46 | 353,113 | +0.40(+1.05%) |
Mar 31, 2023 | 37.69 | 38.12 | 37.66 | 38.06 | 843,662 | +0.70(+1.87%) |
Mar 30, 2023 | 37.72 | 37.75 | 37.26 | 37.36 | 335,928 | -0.08(-0.21%) |
Mar 29, 2023 | 37.77 | 37.77 | 37.25 | 37.44 | 340,507 | +0.14(+0.38%) |
Mar 28, 2023 | 37.19 | 37.48 | 37.11 | 37.30 | 260,833 | +0.05(+0.13%) |
Mar 27, 2023 | 37.15 | 37.42 | 36.77 | 37.25 | 447,928 | +0.54(+1.47%) |
Mar 24, 2023 | 36.00 | 36.82 | 35.72 | 36.71 | 799,000 | +0.36(+0.99%) |
Mar 23, 2023 | 36.97 | 37.29 | 36.06 | 36.35 | 426,182 | -0.35(-0.95%) |
Mar 22, 2023 | 37.56 | 37.87 | 36.70 | 36.70 | 322,530 | -0.75(-2.00%) |
Mar 21, 2023 | 37.47 | 37.92 | 37.31 | 37.45 | 1,230,860 | +0.69(+1.88%) |
Mar 20, 2023 | 36.53 | 37.28 | 36.52 | 36.76 | 221,039 | +0.55(+1.52%) |
Mar 17, 2023 | 36.86 | 36.94 | 36.21 | 36.21 | 256,230 | -1.04(-2.79%) |
Mar 16, 2023 | 36.19 | 37.34 | 35.90 | 37.25 | 431,755 | +0.80(+2.19%) |
Mar 15, 2023 | 36.42 | 36.58 | 35.79 | 36.45 | 482,874 | -0.86(-2.31%) |
Mar 14, 2023 | 37.66 | 37.96 | 36.86 | 37.31 | 337,859 | +0.50(+1.36%) |
Mar 13, 2023 | 37.20 | 37.39 | 36.71 | 36.81 | 353,692 | -0.87(-2.31%) |
Mar 10, 2023 | 38.59 | 38.59 | 37.43 | 37.68 | 582,748 | -1.01(-2.61%) |
Mar 09, 2023 | 39.34 | 39.49 | 38.65 | 38.69 | 409,805 | -0.48(-1.23%) |
Mar 08, 2023 | 39.10 | 39.34 | 38.84 | 39.17 | 241,398 | +0.14(+0.36%) |
Mar 07, 2023 | 39.41 | 39.43 | 38.89 | 39.03 | 291,365 | -0.36(-0.91%) |
Mar 06, 2023 | 40.30 | 40.30 | 39.19 | 39.39 | 420,520 | -0.91(-2.26%) |
Mar 03, 2023 | 40.00 | 40.40 | 39.70 | 40.30 | 360,020 | +0.50(+1.26%) |
Mar 02, 2023 | 39.45 | 39.90 | 39.17 | 39.80 | 365,851 | +0.17(+0.43%) |
Mar 01, 2023 | 39.33 | 39.71 | 39.20 | 39.63 | 330,807 | +0.27(+0.69%) |
Feb 28, 2023 | 39.50 | 39.83 | 39.36 | 39.36 | 312,099 | +0.01(+0.03%) |
Feb 27, 2023 | 39.60 | 39.74 | 39.25 | 39.35 | 191,438 | +0.17(+0.43%) |
Feb 24, 2023 | 39.09 | 39.21 | 38.71 | 39.18 | 190,974 | -0.31(-0.79%) |
Feb 23, 2023 | 39.58 | 39.65 | 38.97 | 39.49 | 315,114 | +0.37(+0.95%) |
Feb 22, 2023 | 39.03 | 39.39 | 38.84 | 39.12 | 277,090 | +0.19(+0.49%) |
Feb 21, 2023 | 40.08 | 40.08 | 38.88 | 38.93 | 324,487 | -1.45(-3.59%) |
Feb 17, 2023 | 40.24 | 40.44 | 40.06 | 40.38 | 209,930 | -0.10(-0.25%) |
Feb 16, 2023 | 40.18 | 40.81 | 40.00 | 40.48 | 519,727 | -0.15(-0.37%) |
Feb 15, 2023 | 39.99 | 40.68 | 39.76 | 40.63 | 759,598 | +0.39(+0.97%) |
Feb 14, 2023 | 40.05 | 40.40 | 39.60 | 40.24 | 333,910 | -0.06(-0.15%) |
Feb 13, 2023 | 39.97 | 40.30 | 39.58 | 40.30 | 252,373 | +0.46(+1.15%) |
Feb 10, 2023 | 39.76 | 39.90 | 39.48 | 39.84 | 270,136 | +0.13(+0.33%) |
Feb 09, 2023 | 40.51 | 40.57 | 39.66 | 39.71 | 381,886 | -0.44(-1.10%) |
Feb 08, 2023 | 40.80 | 40.80 | 40.12 | 40.15 | 534,081 | -0.78(-1.91%) |
Feb 07, 2023 | 40.59 | 41.02 | 40.15 | 40.93 | 501,768 | +0.38(+0.94%) |
Feb 06, 2023 | 41.07 | 41.12 | 40.38 | 40.55 | 710,418 | -0.76(-1.84%) |
Feb 03, 2023 | 41.02 | 41.83 | 40.93 | 41.31 | 537,826 | -0.06(-0.15%) |
Feb 02, 2023 | 40.79 | 41.59 | 40.69 | 41.37 | 871,551 | +0.88(+2.17%) |
Feb 01, 2023 | 39.67 | 40.88 | 39.45 | 40.49 | 844,635 | +0.76(+1.91%) |
Jan 31, 2023 | 38.89 | 39.73 | 38.72 | 39.73 | 390,920 | +1.01(+2.61%) |
Jan 30, 2023 | 39.08 | 39.27 | 38.68 | 38.72 | 286,872 | -0.60(-1.53%) |
Jan 27, 2023 | 39.26 | 39.56 | 39.05 | 39.32 | 386,955 | +0.11(+0.28%) |
Jan 26, 2023 | 39.22 | 39.48 | 38.71 | 39.21 | 241,693 | +0.23(+0.59%) |
Jan 25, 2023 | 38.42 | 38.99 | 38.03 | 38.98 | 373,771 | +0.36(+0.93%) |
Jan 24, 2023 | 38.73 | 38.84 | 38.43 | 38.62 | 341,647 | -0.20(-0.52%) |
Jan 23, 2023 | 38.29 | 38.92 | 38.14 | 38.82 | 1,662,373 | +0.69(+1.81%) |
Jan 20, 2023 | 37.58 | 38.13 | 37.25 | 38.13 | 342,723 | +0.70(+1.87%) |
Jan 19, 2023 | 37.31 | 37.55 | 36.97 | 37.43 | 2,424,537 | -0.08(-0.21%) |
Jan 18, 2023 | 38.29 | 38.63 | 37.48 | 37.51 | 334,343 | -0.52(-1.37%) |
Jan 17, 2023 | 38.19 | 38.36 | 37.95 | 38.03 | 465,432 | -0.17(-0.45%) |
Jan 13, 2023 | 37.75 | 38.24 | 37.71 | 38.20 | 247,194 | +0.12(+0.32%) |
Jan 12, 2023 | 37.82 | 38.10 | 37.40 | 38.08 | 566,909 | +0.58(+1.55%) |
Jan 11, 2023 | 37.33 | 37.52 | 37.22 | 37.50 | 462,969 | +0.42(+1.13%) |
Jan 10, 2023 | 36.65 | 37.15 | 36.41 | 37.08 | 342,218 | +0.43(+1.17%) |
Jan 09, 2023 | 36.99 | 37.10 | 36.59 | 36.65 | 287,748 | +0.05(+0.14%) |
Jan 06, 2023 | 35.97 | 36.72 | 35.94 | 36.60 | 274,581 | +1.02(+2.87%) |
Jan 05, 2023 | 35.72 | 35.82 | 35.28 | 35.58 | 361,053 | -0.31(-0.86%) |
Jan 04, 2023 | 35.75 | 36.14 | 35.65 | 35.89 | 302,264 | +0.34(+0.96%) |
Jan 03, 2023 | 36.23 | 36.34 | 35.35 | 35.55 | 467,992 | -0.40(-1.11%) |
Dec 30, 2022 | 35.78 | 35.98 | 35.57 | 35.95 | 378,751 | -0.09(-0.25%) |
Dec 29, 2022 | 35.61 | 36.15 | 35.55 | 36.04 | 311,093 | +0.75(+2.13%) |
Dec 28, 2022 | 36.25 | 36.29 | 35.29 | 35.29 | 506,459 | -0.95(-2.62%) |
Dec 27, 2022 | 36.40 | 36.43 | 36.05 | 36.24 | 380,819 | -0.06(-0.17%) |
Dec 23, 2022 | 35.86 | 36.30 | 35.80 | 36.30 | 284,421 | +0.35(+0.97%) |
Dec 22, 2022 | 36.21 | 36.21 | 35.28 | 35.95 | 304,285 | -0.65(-1.78%) |
Dec 21, 2022 | 36.09 | 36.69 | 36.09 | 36.60 | 466,503 | +0.81(+2.26%) |
Dec 20, 2022 | 35.79 | 36.18 | 35.60 | 35.79 | 405,901 | -0.05(-0.14%) |
Dec 19, 2022 | 36.42 | 36.60 | 35.70 | 35.84 | 294,613 | -0.53(-1.46%) |
Dec 16, 2022 | 36.48 | 36.64 | 36.14 | 36.37 | 360,154 | -0.48(-1.30%) |
Dec 15, 2022 | 37.34 | 37.41 | 36.73 | 36.85 | 396,095 | -0.90(-2.38%) |
Dec 14, 2022 | 38.08 | 38.29 | 37.43 | 37.75 | 406,806 | -0.30(-0.79%) |
Dec 13, 2022 | 38.97 | 39.15 | 37.97 | 38.05 | 463,457 | +0.23(+0.61%) |
Dec 12, 2022 | 37.64 | 37.92 | 37.28 | 37.82 | 297,268 | +0.36(+0.96%) |
Dec 09, 2022 | 37.89 | 37.91 | 37.42 | 37.46 | 494,931 | -0.56(-1.47%) |
Dec 08, 2022 | 38.29 | 38.49 | 37.86 | 38.02 | 222,435 | +0.00(+0.00%) |
Dec 07, 2022 | 38.00 | 38.32 | 37.83 | 38.02 | 276,233 | +0.04(+0.11%) |
Dec 06, 2022 | 38.17 | 38.30 | 37.75 | 37.98 | 683,191 | -0.09(-0.24%) |
Dec 05, 2022 | 38.93 | 38.93 | 37.91 | 38.07 | 271,616 | -1.08(-2.76%) |
Dec 02, 2022 | 38.55 | 39.26 | 38.54 | 39.15 | 362,992 | +0.12(+0.31%) |
Dec 01, 2022 | 39.50 | 39.69 | 38.98 | 39.03 | 501,134 | -0.37(-0.94%) |
Nov 30, 2022 | 38.87 | 39.40 | 38.15 | 39.40 | 321,656 | +0.73(+1.89%) |
Nov 29, 2022 | 38.63 | 38.93 | 38.47 | 38.67 | 239,438 | +0.18(+0.47%) |
Nov 28, 2022 | 38.81 | 38.89 | 38.34 | 38.49 | 325,781 | -0.63(-1.62%) |
Nov 25, 2022 | 39.21 | 39.39 | 39.08 | 39.12 | 120,121 | -0.02(-0.06%) |
Nov 23, 2022 | 39.08 | 39.28 | 38.94 | 39.15 | 209,461 | -0.04(-0.10%) |
Nov 22, 2022 | 38.96 | 39.19 | 38.77 | 39.19 | 528,459 | +0.60(+1.55%) |
Nov 21, 2022 | 38.62 | 38.68 | 38.24 | 38.59 | 262,323 | -0.26(-0.67%) |
Nov 18, 2022 | 39.04 | 39.10 | 38.50 | 38.85 | 186,277 | +0.26(+0.67%) |
Nov 17, 2022 | 37.94 | 38.59 | 37.83 | 38.59 | 229,692 | +0.16(+0.42%) |
Nov 16, 2022 | 38.99 | 38.99 | 38.37 | 38.43 | 284,399 | -0.83(-2.11%) |
Nov 15, 2022 | 39.35 | 39.78 | 39.06 | 39.26 | 455,734 | +0.62(+1.60%) |
Nov 14, 2022 | 38.80 | 39.34 | 38.70 | 38.64 | 378,813 | -0.32(-0.82%) |
Nov 11, 2022 | 38.84 | 39.30 | 38.78 | 38.96 | 468,673 | +0.42(+1.09%) |
Nov 10, 2022 | 37.89 | 38.59 | 37.71 | 38.54 | 381,131 | +2.08(+5.70%) |
Nov 09, 2022 | 37.40 | 37.53 | 36.38 | 36.46 | 532,694 | -1.25(-3.31%) |
Nov 08, 2022 | 37.93 | 38.11 | 37.29 | 37.71 | 376,813 | -0.01(-0.03%) |
Nov 07, 2022 | 37.33 | 37.77 | 37.15 | 37.72 | 269,046 | +0.58(+1.56%) |
Nov 04, 2022 | 37.23 | 37.48 | 36.43 | 37.14 | 526,990 | +0.61(+1.67%) |
Nov 03, 2022 | 36.23 | 36.95 | 35.97 | 36.53 | 515,390 | -0.03(-0.08%) |
Nov 02, 2022 | 37.69 | 36.53 | 36.56 | 324,099 | -1.32(-3.48%) | |
Nov 01, 2022 | 37.95 | 37.97 | 37.42 | 37.88 | 331,326 | +0.39(+1.04%) |
Oct 31, 2022 | 37.41 | 37.71 | 37.26 | 37.49 | 296,254 | -0.07(-0.19%) |
Oct 28, 2022 | 37.13 | 37.62 | 36.71 | 37.56 | 374,999 | +0.64(+1.73%) |
Oct 27, 2022 | 37.10 | 37.53 | 36.84 | 36.92 | 304,713 | +0.12(+0.33%) |
Oct 26, 2022 | 36.86 | 37.51 | 36.56 | 36.80 | 356,900 | +0.13(+0.35%) |
Oct 25, 2022 | 35.94 | 36.79 | 35.94 | 36.67 | 674,106 | +0.70(+1.96%) |
Oct 24, 2022 | 35.78 | 36.04 | 35.46 | 35.97 | 312,674 | +0.40(+1.11%) |
Oct 21, 2022 | 34.87 | 35.62 | 34.67 | 35.57 | 235,482 | +0.97(+2.80%) |
Oct 20, 2022 | 35.04 | 35.57 | 34.47 | 34.60 | 298,596 | -0.31(-0.89%) |
Oct 19, 2022 | 35.36 | 35.53 | 34.57 | 34.91 | 302,976 | -0.64(-1.80%) |
Oct 18, 2022 | 35.76 | 36.07 | 35.21 | 35.55 | 433,317 | +0.47(+1.34%) |
Oct 17, 2022 | 34.92 | 35.31 | 34.69 | 35.08 | 164,256 | +0.78(+2.27%) |
Oct 14, 2022 | 35.39 | 35.55 | 34.23 | 34.30 | 353,755 | -0.94(-2.67%) |
Oct 13, 2022 | 33.85 | 35.42 | 33.43 | 35.24 | 249,652 | +0.85(+2.47%) |
Oct 12, 2022 | 34.44 | 34.59 | 34.09 | 34.39 | 190,536 | +0.06(+0.17%) |
Oct 11, 2022 | 34.15 | 34.89 | 33.80 | 34.33 | 449,771 | +0.01(+0.03%) |
Oct 10, 2022 | 34.50 | 34.60 | 34.06 | 34.32 | 245,514 | +0.05(+0.15%) |
Oct 07, 2022 | 34.73 | 34.73 | 34.11 | 34.27 | 183,058 | -0.72(-2.06%) |
Oct 06, 2022 | 34.76 | 35.23 | 34.61 | 34.99 | 261,849 | +0.10(+0.29%) |
Oct 05, 2022 | 34.46 | 35.00 | 34.17 | 34.89 | 273,166 | -0.02(-0.06%) |
Oct 04, 2022 | 34.35 | 34.94 | 34.32 | 34.91 | 219,686 | +1.31(+3.90%) |
Oct 03, 2022 | 33.13 | 33.81 | 32.86 | 33.60 | 303,893 | +1.10(+3.38%) |
Sep 30, 2022 | 32.63 | 33.26 | 32.42 | 32.50 | 259,476 | -0.22(-0.67%) |
Sep 29, 2022 | 33.07 | 33.07 | 32.25 | 32.72 | 210,528 | -0.79(-2.36%) |
Sep 28, 2022 | 32.61 | 33.67 | 32.46 | 33.51 | 237,368 | +1.13(+3.49%) |
Sep 27, 2022 | 32.39 | 32.80 | 32.03 | 32.38 | 160,192 | +0.38(+1.19%) |
Sep 26, 2022 | 32.22 | 32.88 | 31.93 | 32.00 | 381,607 | -0.41(-1.25%) |
Sep 23, 2022 | 32.77 | 32.79 | 31.95 | 32.41 | 274,316 | -0.87(-2.60%) |
Sep 22, 2022 | 33.90 | 33.90 | 33.17 | 33.27 | 168,540 | -0.70(-2.06%) |
Sep 21, 2022 | 34.67 | 34.91 | 33.94 | 33.97 | 270,296 | -0.39(-1.14%) |
Sep 20, 2022 | 34.64 | 34.64 | 34.09 | 34.36 | 367,821 | -0.47(-1.35%) |
Sep 19, 2022 | 34.09 | 34.92 | 34.09 | 34.83 | 191,306 | +0.33(+0.96%) |
Sep 16, 2022 | 34.39 | 34.56 | 34.03 | 34.50 | 375,762 | -0.35(-1.00%) |
Sep 15, 2022 | 34.88 | 35.43 | 34.64 | 34.85 | 307,274 | -0.20(-0.57%) |
Sep 14, 2022 | 35.17 | 35.19 | 34.56 | 35.05 | 494,158 | +0.04(+0.11%) |
Sep 13, 2022 | 35.83 | 35.94 | 34.93 | 35.01 | 173,542 | -1.73(-4.71%) |
Sep 12, 2022 | 36.60 | 36.96 | 36.50 | 36.74 | 195,406 | +0.43(+1.18%) |
Sep 09, 2022 | 35.80 | 36.35 | 35.79 | 36.31 | 179,152 | +0.81(+2.28%) |
Sep 08, 2022 | 35.47 | 35.56 | 34.91 | 35.50 | 189,204 | -0.26(-0.73%) |
Sep 07, 2022 | 35.25 | 35.84 | 35.17 | 35.76 | 157,332 | +0.44(+1.25%) |
Sep 06, 2022 | 36.08 | 36.13 | 35.19 | 35.32 | 592,986 | -0.65(-1.81%) |
Sep 02, 2022 | 36.74 | 36.74 | 35.75 | 35.97 | 243,054 | -0.23(-0.64%) |
Sep 01, 2022 | 36.35 | 36.35 | 35.69 | 36.20 | 223,333 | -0.49(-1.34%) |
Aug 31, 2022 | 37.43 | 37.43 | 36.64 | 36.69 | 245,084 | -0.58(-1.56%) |
Aug 30, 2022 | 37.93 | 37.99 | 37.05 | 37.27 | 257,775 | -0.61(-1.61%) |
Aug 29, 2022 | 37.96 | 38.25 | 37.72 | 37.88 | 176,225 | -0.37(-0.97%) |
Aug 26, 2022 | 39.60 | 39.60 | 38.22 | 38.25 | 255,166 | -1.27(-3.21%) |
Aug 25, 2022 | 38.77 | 39.54 | 38.54 | 39.52 | 418,002 | +0.93(+2.41%) |
Aug 24, 2022 | 38.68 | 38.88 | 38.33 | 38.59 | 176,784 | -0.07(-0.18%) |
Aug 23, 2022 | 38.64 | 39.13 | 38.60 | 38.66 | 166,685 | +0.15(+0.39%) |
Aug 22, 2022 | 38.83 | 38.83 | 38.38 | 38.51 | 126,228 | -0.80(-2.04%) |
Aug 19, 2022 | 39.48 | 39.71 | 39.21 | 39.31 | 159,457 | -0.68(-1.70%) |
Aug 18, 2022 | 39.53 | 40.09 | 39.44 | 39.99 | 139,247 | +0.50(+1.27%) |
Aug 17, 2022 | 39.86 | 39.87 | 39.33 | 39.49 | 201,710 | -0.88(-2.18%) |
Aug 16, 2022 | 39.89 | 40.66 | 39.79 | 40.37 | 201,302 | +0.44(+1.10%) |
Aug 15, 2022 | 39.65 | 39.97 | 39.48 | 39.93 | 138,090 | -0.06(-0.15%) |
Aug 12, 2022 | 39.57 | 40.03 | 39.32 | 39.99 | 164,842 | +0.69(+1.76%) |
Aug 11, 2022 | 39.49 | 39.90 | 39.22 | 39.30 | 200,124 | +0.21(+0.54%) |
Aug 10, 2022 | 38.70 | 39.18 | 38.52 | 39.09 | 377,711 | +1.16(+3.06%) |
Aug 09, 2022 | 38.77 | 38.77 | 37.77 | 37.93 | 348,339 | -1.08(-2.77%) |
Aug 08, 2022 | 38.81 | 39.48 | 38.74 | 39.01 | 161,497 | +0.47(+1.22%) |
Aug 05, 2022 | 38.11 | 38.70 | 38.00 | 38.54 | 274,137 | +0.20(+0.52%) |
Aug 04, 2022 | 38.54 | 38.54 | 38.23 | 38.34 | 318,873 | -0.16(-0.42%) |
Aug 03, 2022 | 38.13 | 38.62 | 38.00 | 38.50 | 185,477 | +0.81(+2.15%) |
Aug 02, 2022 | 37.99 | 38.20 | 37.60 | 37.69 | 289,206 | -0.59(-1.54%) |
Aug 01, 2022 | 37.80 | 38.53 | 37.44 | 38.28 | 144,684 | +0.30(+0.79%) |
Jul 29, 2022 | 37.84 | 38.05 | 37.42 | 37.98 | 341,701 | +0.31(+0.82%) |
Jul 28, 2022 | 37.19 | 37.74 | 36.77 | 37.67 | 245,301 | +0.61(+1.65%) |
Jul 27, 2022 | 36.39 | 37.25 | 36.12 | 37.06 | 193,492 | +0.95(+2.63%) |
Jul 26, 2022 | 36.36 | 36.36 | 36.03 | 36.11 | 113,236 | -0.49(-1.34%) |
Jul 25, 2022 | 36.73 | 36.73 | 36.41 | 36.60 | 79,214 | +0.05(+0.14%) |
Jul 22, 2022 | 37.16 | 37.23 | 36.23 | 36.55 | 364,172 | -0.49(-1.32%) |
Jul 21, 2022 | 36.95 | 37.07 | 36.32 | 37.04 | 136,860 | -0.03(-0.08%) |
Jul 20, 2022 | 36.37 | 37.08 | 36.23 | 37.07 | 252,083 | +0.69(+1.90%) |
Jul 19, 2022 | 35.42 | 36.45 | 35.42 | 36.38 | 346,197 | +1.49(+4.27%) |
Jul 18, 2022 | 35.04 | 35.49 | 34.81 | 34.89 | 163,001 | +0.35(+1.01%) |
Jul 15, 2022 | 34.29 | 34.60 | 33.82 | 34.54 | 166,385 | +0.64(+1.89%) |
Jul 14, 2022 | 33.55 | 33.91 | 33.26 | 33.90 | 140,559 | -0.31(-0.91%) |
Jul 13, 2022 | 33.70 | 34.29 | 33.60 | 34.21 | 179,055 | +0.13(+0.38%) |
Jul 12, 2022 | 33.87 | 34.45 | 33.87 | 34.08 | 322,130 | +0.07(+0.21%) |
Jul 11, 2022 | 34.34 | 34.34 | 33.92 | 34.01 | 135,097 | -0.54(-1.56%) |
Jul 08, 2022 | 34.46 | 34.78 | 34.12 | 34.55 | 138,468 | -0.01(-0.03%) |
Jul 07, 2022 | 33.71 | 34.60 | 33.71 | 34.56 | 195,103 | +1.16(+3.47%) |
Jul 06, 2022 | 34.09 | 34.27 | 33.08 | 33.40 | 141,543 | -0.71(-2.08%) |
Jul 05, 2022 | 33.20 | 34.11 | 32.88 | 34.11 | 330,037 | +0.29(+0.86%) |
Jul 01, 2022 | 33.59 | 33.97 | 33.00 | 33.82 | 119,661 | +0.13(+0.39%) |
Jun 30, 2022 | 33.70 | 34.12 | 33.22 | 33.69 | 260,826 | -0.53(-1.55%) |
Jun 29, 2022 | 34.73 | 34.73 | 33.77 | 34.22 | 216,806 | -0.50(-1.44%) |
Jun 28, 2022 | 35.70 | 35.96 | 34.67 | 34.72 | 202,414 | -0.70(-1.98%) |
Jun 27, 2022 | 35.31 | 35.77 | 35.14 | 35.42 | 205,685 | +0.36(+1.03%) |
Jun 24, 2022 | 34.32 | 35.10 | 34.23 | 35.06 | 282,077 | +1.09(+3.21%) |
Jun 23, 2022 | 33.84 | 34.06 | 33.40 | 33.97 | 151,805 | +0.16(+0.47%) |
Jun 22, 2022 | 33.66 | 34.20 | 33.60 | 33.81 | 207,397 | -0.30(-0.88%) |
Jun 21, 2022 | 34.34 | 34.62 | 33.93 | 34.11 | 286,822 | +0.31(+0.92%) |
Jun 17, 2022 | 33.66 | 34.07 | 33.26 | 33.80 | 211,179 | +0.29(+0.87%) |
Jun 16, 2022 | 34.86 | 34.93 | 33.27 | 33.51 | 183,772 | -2.28(-6.37%) |
Jun 15, 2022 | 35.80 | 36.25 | 35.24 | 35.79 | 192,802 | +0.39(+1.10%) |
Jun 14, 2022 | 35.29 | 35.74 | 35.11 | 35.40 | 325,789 | +0.38(+1.09%) |
Jun 13, 2022 | 35.82 | 36.14 | 34.87 | 35.02 | 346,017 | -1.98(-5.35%) |
Jun 10, 2022 | 37.61 | 37.82 | 36.85 | 37.00 | 247,108 | -1.31(-3.42%) |
Jun 09, 2022 | 38.58 | 38.88 | 38.28 | 38.31 | 134,062 | -0.47(-1.21%) |
Jun 08, 2022 | 39.53 | 39.53 | 38.60 | 38.78 | 255,552 | -0.90(-2.27%) |
Jun 07, 2022 | 38.82 | 39.70 | 38.80 | 39.68 | 214,509 | +0.48(+1.22%) |
Jun 06, 2022 | 39.12 | 39.29 | 38.57 | 39.20 | 139,859 | +0.47(+1.21%) |
Jun 03, 2022 | 38.71 | 38.77 | 38.38 | 38.73 | 288,519 | -0.28(-0.72%) |
Jun 02, 2022 | 38.23 | 39.09 | 38.23 | 39.01 | 140,278 | +0.75(+1.96%) |