Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.21 | 37.80 | 36.21 | 37.65 | 25,161 | +1.50(+4.15%) |
May 05, 2023 | 35.91 | 36.52 | 35.88 | 36.15 | 17,645 | +0.53(+1.49%) |
May 04, 2023 | 37.28 | 37.50 | 35.61 | 35.62 | 41,496 | -1.65(-4.43%) |
May 03, 2023 | 38.68 | 38.86 | 37.27 | 37.27 | 13,826 | -1.07(-2.79%) |
May 02, 2023 | 38.07 | 38.50 | 37.44 | 38.34 | 31,400 | +0.13(+0.34%) |
May 01, 2023 | 38.42 | 38.95 | 37.90 | 38.21 | 20,132 | -0.47(-1.22%) |
Apr 28, 2023 | 37.76 | 38.90 | 37.76 | 38.68 | 43,546 | +1.49(+4.01%) |
Apr 27, 2023 | 36.72 | 37.44 | 36.72 | 37.19 | 22,909 | +0.85(+2.34%) |
Apr 26, 2023 | 36.10 | 36.52 | 35.85 | 36.34 | 31,883 | +0.57(+1.59%) |
Apr 25, 2023 | 36.11 | 36.32 | 35.77 | 35.77 | 16,305 | -1.01(-2.75%) |
Apr 24, 2023 | 37.24 | 37.62 | 36.67 | 36.78 | 13,839 | -0.58(-1.55%) |
Apr 21, 2023 | 37.69 | 37.69 | 37.27 | 37.36 | 11,372 | -0.30(-0.80%) |
Apr 20, 2023 | 37.65 | 37.85 | 37.41 | 37.66 | 9,403 | -0.07(-0.19%) |
Apr 19, 2023 | 37.19 | 37.79 | 37.19 | 37.73 | 16,244 | +0.02(+0.05%) |
Apr 18, 2023 | 38.73 | 38.73 | 36.88 | 37.71 | 21,469 | -0.84(-2.18%) |
Apr 17, 2023 | 39.03 | 39.38 | 38.39 | 38.55 | 12,464 | -0.38(-0.98%) |
Apr 14, 2023 | 39.10 | 39.28 | 38.68 | 38.93 | 11,378 | -0.42(-1.07%) |
Apr 13, 2023 | 38.61 | 39.37 | 38.61 | 39.35 | 25,369 | +0.98(+2.55%) |
Apr 12, 2023 | 39.45 | 39.45 | 38.35 | 38.37 | 17,453 | -0.19(-0.49%) |
Apr 11, 2023 | 37.66 | 38.87 | 37.66 | 38.56 | 19,613 | +0.47(+1.23%) |
Apr 10, 2023 | 37.44 | 38.29 | 37.10 | 38.09 | 20,294 | +0.12(+0.32%) |
Apr 06, 2023 | 37.50 | 37.97 | 36.47 | 37.97 | 31,963 | +0.16(+0.42%) |
Apr 05, 2023 | 39.79 | 39.79 | 37.71 | 37.81 | 50,611 | -1.93(-4.86%) |
Apr 04, 2023 | 39.02 | 39.86 | 39.02 | 39.74 | 27,936 | +0.69(+1.77%) |
Apr 03, 2023 | 40.33 | 41.48 | 38.73 | 39.05 | 36,893 | -1.69(-4.15%) |
Mar 31, 2023 | 38.71 | 40.74 | 38.71 | 40.74 | 81,576 | +2.12(+5.49%) |
Mar 30, 2023 | 39.27 | 39.54 | 38.62 | 38.62 | 29,212 | -0.30(-0.77%) |
Mar 29, 2023 | 38.87 | 39.46 | 38.67 | 38.92 | 45,812 | +0.59(+1.54%) |
Mar 28, 2023 | 38.64 | 38.73 | 38.11 | 38.33 | 22,908 | -0.32(-0.83%) |
Mar 27, 2023 | 37.91 | 39.09 | 37.91 | 38.65 | 64,255 | +0.47(+1.23%) |
Mar 24, 2023 | 38.80 | 38.83 | 37.50 | 38.18 | 34,093 | -0.68(-1.75%) |
Mar 23, 2023 | 37.81 | 39.76 | 37.23 | 38.86 | 30,863 | +1.39(+3.71%) |
Mar 22, 2023 | 37.82 | 38.74 | 37.47 | 37.47 | 14,100 | -0.53(-1.39%) |
Mar 21, 2023 | 38.12 | 38.18 | 37.52 | 38.00 | 9,521 | +0.55(+1.47%) |
Mar 20, 2023 | 38.31 | 38.69 | 37.27 | 37.45 | 36,353 | -0.99(-2.58%) |
Mar 17, 2023 | 38.70 | 39.00 | 38.15 | 38.44 | 22,511 | -0.05(-0.13%) |
Mar 16, 2023 | 37.84 | 38.91 | 37.57 | 38.49 | 20,875 | +0.28(+0.73%) |
Mar 15, 2023 | 38.84 | 39.05 | 37.83 | 38.21 | 39,001 | -0.89(-2.28%) |
Mar 14, 2023 | 37.59 | 39.42 | 37.59 | 39.10 | 41,586 | +2.12(+5.73%) |
Mar 13, 2023 | 35.02 | 37.28 | 35.02 | 36.98 | 40,840 | +1.56(+4.40%) |
Mar 10, 2023 | 38.74 | 38.74 | 35.17 | 35.42 | 40,991 | -1.33(-3.62%) |
Mar 09, 2023 | 37.88 | 39.68 | 36.00 | 36.75 | 59,283 | +1.00(+2.80%) |
Mar 08, 2023 | 35.56 | 36.26 | 35.29 | 35.75 | 42,747 | +0.47(+1.33%) |
Mar 07, 2023 | 36.53 | 36.76 | 35.27 | 35.28 | 31,897 | -1.07(-2.94%) |
Mar 06, 2023 | 36.01 | 37.02 | 36.01 | 36.35 | 22,529 | +0.22(+0.61%) |
Mar 03, 2023 | 35.71 | 36.38 | 35.71 | 36.13 | 28,732 | +0.45(+1.26%) |
Mar 02, 2023 | 34.74 | 35.84 | 34.52 | 35.68 | 13,358 | +0.75(+2.15%) |
Mar 01, 2023 | 34.80 | 35.24 | 34.55 | 34.93 | 40,824 | -0.08(-0.23%) |
Feb 28, 2023 | 34.69 | 35.19 | 34.67 | 35.01 | 30,966 | +0.31(+0.89%) |
Feb 27, 2023 | 34.62 | 34.90 | 34.46 | 34.70 | 22,082 | +0.31(+0.90%) |
Feb 24, 2023 | 35.36 | 35.36 | 34.26 | 34.39 | 31,478 | -1.65(-4.58%) |
Feb 23, 2023 | 37.16 | 37.16 | 35.77 | 36.04 | 25,146 | -0.66(-1.80%) |
Feb 22, 2023 | 36.35 | 37.00 | 36.14 | 36.70 | 19,980 | +0.37(+1.02%) |
Feb 21, 2023 | 37.13 | 37.29 | 36.16 | 36.33 | 20,376 | -1.38(-3.66%) |
Feb 17, 2023 | 38.10 | 38.23 | 37.44 | 37.71 | 33,903 | -0.52(-1.36%) |
Feb 16, 2023 | 39.08 | 39.08 | 38.10 | 38.23 | 37,664 | -1.52(-3.82%) |
Feb 15, 2023 | 37.37 | 40.18 | 37.26 | 39.75 | 36,379 | +2.22(+5.92%) |
Feb 14, 2023 | 37.15 | 37.87 | 36.64 | 37.53 | 73,409 | +0.09(+0.24%) |
Feb 13, 2023 | 37.65 | 38.38 | 37.27 | 37.44 | 61,773 | +0.03(+0.08%) |
Feb 10, 2023 | 37.69 | 38.16 | 37.20 | 37.41 | 66,185 | -0.81(-2.12%) |
Feb 09, 2023 | 39.54 | 39.76 | 38.12 | 38.22 | 71,048 | -0.91(-2.33%) |
Feb 08, 2023 | 39.80 | 39.80 | 39.04 | 39.13 | 89,915 | -0.38(-0.96%) |
Feb 07, 2023 | 39.70 | 39.70 | 38.50 | 39.51 | 118,306 | +0.01(+0.03%) |
Feb 06, 2023 | 39.94 | 40.66 | 39.45 | 39.50 | 62,089 | -0.78(-1.94%) |
Feb 03, 2023 | 38.39 | 40.62 | 37.93 | 40.28 | 91,845 | +0.95(+2.42%) |
Feb 02, 2023 | 39.81 | 40.68 | 39.22 | 39.33 | 66,538 | +0.16(+0.41%) |
Feb 01, 2023 | 38.17 | 39.26 | 37.82 | 39.17 | 70,044 | +1.08(+2.84%) |
Jan 31, 2023 | 37.53 | 38.44 | 37.53 | 38.09 | 107,110 | +0.73(+1.95%) |
Jan 30, 2023 | 36.14 | 37.78 | 36.14 | 37.36 | 29,011 | +0.58(+1.58%) |
Jan 27, 2023 | 36.73 | 37.30 | 36.21 | 36.78 | 56,253 | -0.06(-0.16%) |
Jan 26, 2023 | 36.06 | 37.34 | 36.06 | 36.84 | 54,875 | +1.12(+3.14%) |
Jan 25, 2023 | 35.55 | 36.21 | 34.50 | 35.72 | 35,334 | -0.01(-0.03%) |
Jan 24, 2023 | 35.99 | 36.60 | 35.51 | 35.73 | 53,559 | -0.10(-0.28%) |
Jan 23, 2023 | 35.19 | 36.36 | 35.00 | 35.83 | 29,608 | +0.26(+0.73%) |
Jan 20, 2023 | 34.09 | 35.57 | 33.90 | 35.57 | 23,460 | +1.77(+5.24%) |
Jan 19, 2023 | 34.44 | 34.54 | 33.75 | 33.80 | 23,943 | -0.91(-2.62%) |
Jan 18, 2023 | 35.82 | 36.41 | 34.59 | 34.71 | 13,392 | -0.84(-2.36%) |
Jan 17, 2023 | 35.07 | 35.72 | 34.61 | 35.55 | 55,010 | +0.34(+0.97%) |
Jan 13, 2023 | 34.82 | 35.60 | 34.63 | 35.21 | 36,220 | -0.10(-0.28%) |
Jan 12, 2023 | 34.36 | 36.00 | 33.67 | 35.31 | 39,562 | +1.04(+3.03%) |
Jan 11, 2023 | 33.81 | 34.27 | 33.79 | 34.27 | 27,585 | +0.51(+1.51%) |
Jan 10, 2023 | 33.17 | 33.86 | 32.81 | 33.76 | 22,119 | +0.59(+1.78%) |
Jan 09, 2023 | 32.77 | 33.96 | 32.61 | 33.17 | 28,026 | +0.88(+2.73%) |
Jan 06, 2023 | 32.19 | 32.44 | 31.08 | 32.29 | 26,052 | +0.49(+1.54%) |
Jan 05, 2023 | 33.26 | 33.26 | 31.78 | 31.80 | 37,008 | -1.94(-5.75%) |
Jan 04, 2023 | 34.48 | 34.48 | 33.35 | 33.74 | 20,510 | -0.14(-0.41%) |
Jan 03, 2023 | 33.82 | 34.69 | 33.19 | 33.88 | 18,150 | +0.74(+2.23%) |
Dec 30, 2022 | 32.55 | 33.79 | 32.55 | 33.14 | 63,397 | -0.01(-0.03%) |
Dec 29, 2022 | 31.30 | 33.33 | 31.30 | 33.15 | 30,229 | +2.09(+6.73%) |
Dec 28, 2022 | 31.44 | 31.60 | 30.39 | 31.06 | 33,032 | -0.57(-1.80%) |
Dec 27, 2022 | 31.76 | 31.95 | 30.69 | 31.63 | 24,410 | -0.31(-0.97%) |
Dec 23, 2022 | 32.90 | 32.90 | 31.60 | 31.94 | 11,941 | -0.98(-2.98%) |
Dec 22, 2022 | 32.82 | 33.07 | 32.31 | 32.92 | 19,170 | -0.32(-0.96%) |
Dec 21, 2022 | 32.72 | 33.74 | 32.65 | 33.24 | 24,019 | +0.62(+1.90%) |
Dec 20, 2022 | 32.67 | 32.79 | 32.31 | 32.62 | 20,425 | -0.19(-0.58%) |
Dec 19, 2022 | 33.82 | 33.99 | 32.78 | 32.81 | 28,270 | -0.94(-2.79%) |
Dec 16, 2022 | 33.64 | 34.15 | 33.21 | 33.75 | 198,900 | -0.25(-0.74%) |
Dec 15, 2022 | 32.77 | 34.11 | 32.77 | 34.00 | 106,986 | +0.49(+1.46%) |
Dec 14, 2022 | 33.42 | 34.35 | 33.04 | 33.51 | 26,492 | -0.31(-0.92%) |
Dec 13, 2022 | 34.37 | 35.15 | 33.35 | 33.82 | 46,913 | +1.01(+3.08%) |
Dec 12, 2022 | 32.16 | 33.04 | 31.87 | 32.81 | 60,189 | +0.59(+1.83%) |
Dec 09, 2022 | 31.94 | 32.39 | 31.93 | 32.22 | 18,407 | +0.13(+0.41%) |
Dec 08, 2022 | 31.21 | 32.23 | 30.91 | 32.09 | 32,554 | +1.03(+3.32%) |
Dec 07, 2022 | 29.94 | 31.37 | 29.90 | 31.06 | 35,650 | +0.92(+3.05%) |
Dec 06, 2022 | 30.82 | 30.91 | 29.85 | 30.14 | 41,147 | -0.87(-2.81%) |
Dec 05, 2022 | 32.75 | 32.75 | 30.43 | 31.01 | 42,867 | -1.86(-5.66%) |
Dec 02, 2022 | 31.93 | 33.31 | 31.63 | 32.87 | 62,727 | +0.01(+0.03%) |
Dec 01, 2022 | 32.32 | 33.00 | 31.85 | 32.86 | 82,360 | +0.96(+3.01%) |
Nov 30, 2022 | 30.75 | 32.59 | 30.75 | 31.90 | 139,040 | +1.47(+4.83%) |
Nov 29, 2022 | 30.27 | 30.62 | 29.91 | 30.43 | 51,866 | +0.18(+0.60%) |
Nov 28, 2022 | 30.49 | 31.04 | 29.91 | 30.25 | 34,847 | -0.63(-2.04%) |
Nov 25, 2022 | 31.05 | 31.14 | 30.57 | 30.88 | 22,060 | -0.28(-0.90%) |
Nov 23, 2022 | 30.79 | 31.45 | 30.66 | 31.16 | 16,503 | +0.47(+1.53%) |
Nov 22, 2022 | 30.54 | 30.72 | 29.60 | 30.69 | 37,068 | +0.41(+1.35%) |
Nov 21, 2022 | 30.11 | 30.41 | 29.63 | 30.28 | 49,003 | +0.12(+0.40%) |
Nov 18, 2022 | 31.41 | 31.41 | 29.75 | 30.16 | 24,519 | -0.66(-2.14%) |
Nov 17, 2022 | 30.76 | 31.61 | 30.41 | 30.82 | 46,302 | -0.72(-2.28%) |
Nov 16, 2022 | 30.59 | 31.54 | 30.26 | 31.54 | 56,408 | +0.49(+1.58%) |
Nov 15, 2022 | 30.64 | 32.02 | 30.64 | 31.05 | 64,828 | +1.28(+4.30%) |
Nov 14, 2022 | 30.00 | 30.13 | 29.20 | 29.77 | 38,174 | -0.86(-2.81%) |
Nov 11, 2022 | 28.50 | 31.16 | 28.31 | 30.63 | 72,340 | +1.84(+6.39%) |
Nov 10, 2022 | 26.99 | 29.99 | 25.17 | 28.79 | 109,535 | +4.87(+20.36%) |
Nov 09, 2022 | 25.26 | 25.27 | 23.40 | 23.92 | 230,547 | -1.79(-6.96%) |
Nov 08, 2022 | 26.52 | 26.77 | 25.38 | 25.71 | 168,266 | -0.90(-3.38%) |
Nov 07, 2022 | 26.59 | 27.03 | 25.87 | 26.61 | 66,083 | +0.36(+1.37%) |
Nov 04, 2022 | 27.20 | 27.79 | 25.29 | 26.25 | 78,068 | -0.50(-1.87%) |
Nov 03, 2022 | 27.30 | 27.40 | 26.01 | 26.75 | 60,528 | -0.94(-3.39%) |
Nov 02, 2022 | 29.32 | 29.55 | 27.60 | 27.69 | 76,569 | -1.74(-5.91%) |
Nov 01, 2022 | 29.65 | 30.40 | 28.95 | 29.43 | 92,586 | +0.25(+0.86%) |
Oct 31, 2022 | 29.27 | 29.72 | 28.43 | 29.18 | 116,280 | -0.45(-1.52%) |
Oct 28, 2022 | 29.46 | 29.73 | 29.00 | 29.63 | 47,460 | -0.04(-0.13%) |
Oct 27, 2022 | 29.60 | 30.18 | 29.28 | 29.67 | 29,898 | +0.15(+0.51%) |
Oct 26, 2022 | 29.14 | 30.28 | 29.14 | 29.52 | 33,363 | -0.06(-0.20%) |
Oct 25, 2022 | 28.27 | 30.02 | 28.27 | 29.58 | 26,437 | +1.37(+4.86%) |
Oct 24, 2022 | 28.33 | 28.33 | 26.90 | 28.21 | 28,791 | -0.12(-0.42%) |
Oct 21, 2022 | 27.70 | 28.58 | 27.30 | 28.33 | 32,576 | +0.51(+1.83%) |
Oct 20, 2022 | 27.43 | 28.88 | 27.43 | 27.82 | 25,587 | +0.31(+1.13%) |
Oct 19, 2022 | 27.56 | 27.86 | 27.08 | 27.51 | 24,583 | -0.96(-3.37%) |
Oct 18, 2022 | 29.43 | 29.68 | 28.33 | 28.47 | 25,486 | -0.11(-0.38%) |
Oct 17, 2022 | 27.12 | 28.93 | 27.05 | 28.58 | 43,793 | +2.33(+8.88%) |
Oct 14, 2022 | 26.17 | 26.98 | 26.02 | 26.25 | 34,113 | +0.30(+1.16%) |
Oct 13, 2022 | 25.57 | 26.70 | 24.85 | 25.95 | 88,676 | -0.53(-2.00%) |
Oct 12, 2022 | 26.71 | 26.83 | 25.91 | 26.48 | 67,731 | -0.28(-1.05%) |
Oct 11, 2022 | 26.65 | 26.92 | 25.58 | 26.76 | 78,833 | -0.14(-0.52%) |
Oct 10, 2022 | 27.19 | 27.23 | 26.46 | 26.90 | 33,298 | -0.33(-1.21%) |
Oct 07, 2022 | 27.93 | 27.93 | 26.64 | 27.23 | 45,595 | -1.31(-4.59%) |
Oct 06, 2022 | 28.99 | 29.41 | 28.45 | 28.54 | 9,992 | -0.52(-1.79%) |
Oct 05, 2022 | 28.77 | 29.22 | 28.52 | 29.06 | 19,357 | -0.18(-0.62%) |
Oct 04, 2022 | 28.46 | 29.33 | 28.35 | 29.24 | 30,472 | +1.39(+4.99%) |
Oct 03, 2022 | 26.81 | 28.10 | 26.77 | 27.85 | 29,409 | +0.84(+3.11%) |
Sep 30, 2022 | 27.22 | 28.39 | 26.96 | 27.01 | 36,372 | -0.12(-0.44%) |
Sep 29, 2022 | 27.35 | 27.59 | 27.09 | 27.13 | 32,544 | -0.94(-3.35%) |
Sep 28, 2022 | 26.84 | 28.14 | 27.02 | 28.07 | 25,242 | +1.25(+4.66%) |
Sep 27, 2022 | 26.54 | 27.07 | 26.46 | 26.82 | 43,874 | +0.63(+2.41%) |
Sep 26, 2022 | 26.03 | 26.84 | 26.03 | 26.19 | 48,174 | -0.01(-0.04%) |
Sep 23, 2022 | 26.26 | 26.73 | 25.48 | 26.20 | 111,584 | -0.57(-2.13%) |
Sep 22, 2022 | 27.41 | 27.80 | 26.36 | 26.77 | 71,557 | -1.04(-3.74%) |
Sep 21, 2022 | 27.63 | 28.32 | 27.01 | 27.81 | 66,506 | +0.10(+0.36%) |
Sep 20, 2022 | 28.27 | 28.27 | 27.25 | 27.71 | 70,112 | -0.66(-2.33%) |
Sep 19, 2022 | 28.40 | 28.65 | 27.83 | 28.37 | 69,190 | -0.33(-1.15%) |
Sep 16, 2022 | 29.53 | 29.53 | 28.39 | 28.70 | 80,611 | -1.64(-5.41%) |
Sep 15, 2022 | 30.54 | 31.51 | 30.08 | 30.34 | 47,340 | -0.49(-1.59%) |
Sep 14, 2022 | 31.65 | 31.65 | 30.41 | 30.83 | 49,129 | -0.42(-1.34%) |
Sep 13, 2022 | 30.63 | 31.93 | 30.35 | 31.25 | 102,125 | -0.65(-2.04%) |
Sep 12, 2022 | 31.79 | 32.12 | 31.41 | 31.90 | 59,428 | +0.35(+1.11%) |
Sep 09, 2022 | 31.78 | 32.08 | 31.25 | 31.55 | 58,173 | +0.48(+1.54%) |
Sep 08, 2022 | 29.85 | 31.19 | 29.38 | 31.07 | 39,684 | +0.80(+2.64%) |
Sep 07, 2022 | 29.22 | 30.28 | 29.09 | 30.27 | 69,995 | +1.13(+3.88%) |
Sep 06, 2022 | 29.94 | 29.94 | 28.97 | 29.14 | 82,076 | -0.45(-1.52%) |
Sep 02, 2022 | 30.23 | 30.59 | 29.43 | 29.59 | 49,726 | -0.30(-1.00%) |
Sep 01, 2022 | 29.70 | 29.98 | 28.63 | 29.89 | 77,644 | -0.16(-0.53%) |
Aug 31, 2022 | 30.78 | 31.57 | 29.96 | 30.05 | 53,943 | -0.42(-1.38%) |
Aug 30, 2022 | 29.07 | 30.47 | 29.07 | 30.47 | 139,847 | +1.47(+5.07%) |
Aug 29, 2022 | 29.00 | 30.23 | 28.79 | 29.00 | 134,835 | -0.39(-1.33%) |
Aug 26, 2022 | 31.37 | 31.43 | 29.25 | 29.39 | 135,190 | -2.41(-7.58%) |
Aug 25, 2022 | 32.00 | 32.48 | 31.62 | 31.80 | 68,215 | +0.37(+1.18%) |
Aug 24, 2022 | 30.62 | 31.64 | 30.62 | 31.43 | 78,228 | +0.66(+2.14%) |
Aug 23, 2022 | 30.15 | 30.90 | 29.87 | 30.77 | 76,269 | +0.58(+1.92%) |
Aug 22, 2022 | 30.65 | 30.90 | 29.89 | 30.19 | 80,587 | -1.25(-3.98%) |
Aug 19, 2022 | 33.01 | 33.01 | 31.31 | 31.44 | 27,997 | -2.28(-6.76%) |
Aug 18, 2022 | 34.01 | 34.24 | 33.33 | 33.72 | 39,184 | -0.51(-1.49%) |
Aug 17, 2022 | 35.70 | 35.77 | 34.18 | 34.23 | 42,266 | -2.17(-5.96%) |
Aug 16, 2022 | 36.01 | 36.51 | 35.41 | 36.40 | 59,595 | -0.07(-0.19%) |
Aug 15, 2022 | 35.97 | 36.50 | 35.45 | 36.47 | 53,114 | +0.02(+0.05%) |
Aug 12, 2022 | 36.78 | 37.30 | 35.33 | 36.45 | 72,256 | -0.19(-0.52%) |
Aug 11, 2022 | 39.62 | 40.55 | 36.56 | 36.64 | 123,572 | +0.96(+2.69%) |
Aug 10, 2022 | 35.47 | 36.24 | 35.09 | 35.68 | 103,859 | +1.10(+3.18%) |
Aug 09, 2022 | 35.63 | 35.63 | 34.44 | 34.58 | 62,422 | -1.35(-3.76%) |
Aug 08, 2022 | 35.67 | 36.49 | 35.37 | 35.93 | 32,232 | +0.75(+2.13%) |
Aug 05, 2022 | 34.16 | 35.31 | 32.97 | 35.18 | 78,652 | +0.06(+0.17%) |
Aug 04, 2022 | 33.97 | 35.45 | 33.37 | 35.12 | 133,778 | +0.97(+2.84%) |
Aug 03, 2022 | 31.75 | 34.50 | 31.75 | 34.15 | 89,173 | +2.82(+9.00%) |
Aug 02, 2022 | 30.63 | 31.83 | 30.63 | 31.33 | 88,097 | +0.41(+1.33%) |
Aug 01, 2022 | 31.22 | 31.38 | 30.63 | 30.92 | 16,174 | -0.57(-1.81%) |
Jul 29, 2022 | 30.28 | 31.75 | 29.76 | 31.49 | 43,048 | +1.23(+4.06%) |
Jul 28, 2022 | 30.32 | 30.96 | 29.33 | 30.26 | 35,289 | -0.26(-0.85%) |
Jul 27, 2022 | 29.44 | 30.75 | 29.25 | 30.52 | 27,920 | +1.57(+5.42%) |
Jul 26, 2022 | 29.09 | 29.11 | 28.44 | 28.95 | 31,585 | -0.93(-3.11%) |
Jul 25, 2022 | 29.92 | 30.11 | 29.04 | 29.88 | 30,841 | -0.07(-0.23%) |
Jul 22, 2022 | 30.89 | 31.34 | 29.50 | 29.95 | 42,234 | -0.99(-3.20%) |
Jul 21, 2022 | 30.28 | 31.38 | 30.08 | 30.94 | 23,309 | +0.60(+1.98%) |
Jul 20, 2022 | 27.99 | 30.64 | 27.99 | 30.34 | 53,505 | +2.55(+9.18%) |
Jul 19, 2022 | 27.21 | 28.07 | 27.09 | 27.79 | 26,304 | +1.12(+4.20%) |
Jul 18, 2022 | 27.32 | 28.20 | 26.14 | 26.67 | 43,868 | -0.18(-0.67%) |
Jul 15, 2022 | 27.39 | 29.39 | 26.72 | 26.85 | 41,268 | -0.02(-0.07%) |
Jul 14, 2022 | 26.80 | 27.18 | 26.46 | 26.87 | 49,890 | -0.46(-1.68%) |
Jul 13, 2022 | 26.39 | 27.71 | 26.25 | 27.33 | 32,498 | +0.12(+0.44%) |
Jul 12, 2022 | 28.13 | 28.59 | 26.99 | 27.21 | 49,028 | -0.94(-3.34%) |
Jul 11, 2022 | 30.00 | 30.00 | 28.11 | 28.15 | 46,737 | -2.34(-7.67%) |
Jul 08, 2022 | 29.90 | 31.68 | 29.49 | 30.49 | 121,496 | +0.22(+0.73%) |
Jul 07, 2022 | 29.52 | 30.40 | 29.50 | 30.27 | 32,783 | +0.72(+2.44%) |
Jul 06, 2022 | 29.37 | 29.86 | 28.88 | 29.55 | 57,313 | +0.25(+0.85%) |
Jul 05, 2022 | 27.24 | 29.46 | 26.76 | 29.30 | 53,111 | +0.92(+3.24%) |
Jul 01, 2022 | 28.40 | 28.73 | 28.01 | 28.38 | 25,564 | -0.29(-1.01%) |
Jun 30, 2022 | 28.32 | 29.00 | 27.43 | 28.67 | 65,752 | -0.10(-0.35%) |
Jun 29, 2022 | 29.40 | 29.70 | 28.53 | 28.77 | 43,393 | -0.99(-3.33%) |
Jun 28, 2022 | 31.28 | 32.03 | 29.52 | 29.76 | 65,889 | -1.40(-4.49%) |
Jun 27, 2022 | 33.09 | 33.09 | 30.74 | 31.16 | 35,662 | -1.51(-4.62%) |
Jun 24, 2022 | 30.36 | 33.05 | 29.80 | 32.67 | 110,926 | +2.92(+9.82%) |
Jun 23, 2022 | 29.32 | 30.12 | 28.16 | 29.75 | 66,352 | +0.71(+2.44%) |
Jun 22, 2022 | 26.48 | 30.43 | 26.48 | 29.04 | 94,337 | +1.99(+7.36%) |
Jun 21, 2022 | 26.13 | 27.84 | 26.06 | 27.05 | 46,713 | +1.35(+5.25%) |
Jun 17, 2022 | 25.54 | 26.38 | 25.34 | 25.70 | 128,365 | +0.49(+1.94%) |
Jun 16, 2022 | 26.45 | 27.04 | 25.09 | 25.21 | 89,218 | -2.35(-8.53%) |
Jun 15, 2022 | 28.00 | 28.22 | 27.06 | 27.56 | 81,048 | -0.09(-0.33%) |
Jun 14, 2022 | 28.48 | 28.48 | 27.00 | 27.65 | 91,485 | -0.42(-1.50%) |
Jun 13, 2022 | 29.60 | 29.75 | 28.06 | 28.07 | 84,351 | -3.03(-9.74%) |
Jun 10, 2022 | 31.06 | 31.48 | 30.49 | 31.10 | 75,669 | -0.98(-3.05%) |
Jun 09, 2022 | 33.13 | 33.13 | 32.03 | 32.08 | 49,732 | -1.30(-3.89%) |
Jun 08, 2022 | 33.38 | 33.93 | 33.17 | 33.38 | 57,886 | -0.21(-0.63%) |
Jun 07, 2022 | 33.11 | 34.40 | 33.11 | 33.59 | 68,682 | -0.33(-0.97%) |
Jun 06, 2022 | 33.68 | 34.67 | 33.23 | 33.92 | 53,681 | +0.81(+2.45%) |
Jun 03, 2022 | 34.13 | 34.13 | 31.95 | 33.11 | 81,619 | -1.59(-4.58%) |
Jun 02, 2022 | 32.44 | 35.01 | 32.33 | 34.70 | 72,415 | +1.80(+5.47%) |