Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 35.26 | 35.29 | 35.07 | 35.13 | 12,198 | -0.20(-0.56%) |
May 05, 2023 | 35.07 | 35.33 | 35.07 | 35.33 | 1,666 | +0.42(+1.19%) |
May 04, 2023 | 34.81 | 35.00 | 34.79 | 34.91 | 3,823 | +0.01(+0.03%) |
May 03, 2023 | 34.82 | 35.17 | 34.74 | 34.90 | 16,521 | +0.24(+0.69%) |
May 02, 2023 | 34.58 | 34.66 | 34.31 | 34.66 | 7,227 | -0.24(-0.68%) |
May 01, 2023 | 34.76 | 35.04 | 34.74 | 34.90 | 6,420 | +0.06(+0.17%) |
Apr 28, 2023 | 34.49 | 34.93 | 34.49 | 34.84 | 10,193 | +0.35(+1.01%) |
Apr 27, 2023 | 34.06 | 34.53 | 34.06 | 34.49 | 7,688 | +0.55(+1.64%) |
Apr 26, 2023 | 34.06 | 34.21 | 33.94 | 33.94 | 4,216 | -0.32(-0.93%) |
Apr 25, 2023 | 34.56 | 34.62 | 34.20 | 34.26 | 10,501 | -0.76(-2.18%) |
Apr 24, 2023 | 34.79 | 35.04 | 34.77 | 35.02 | 17,093 | +0.19(+0.54%) |
Apr 21, 2023 | 34.55 | 34.83 | 34.55 | 34.83 | 4,787 | +0.43(+1.24%) |
Apr 20, 2023 | 34.26 | 34.57 | 34.20 | 34.40 | 4,168 | -0.03(-0.09%) |
Apr 19, 2023 | 34.36 | 34.46 | 34.35 | 34.43 | 3,036 | -0.21(-0.60%) |
Apr 18, 2023 | 34.70 | 34.79 | 34.46 | 34.64 | 4,394 | +0.12(+0.34%) |
Apr 17, 2023 | 34.48 | 34.70 | 34.28 | 34.52 | 13,144 | +0.07(+0.20%) |
Apr 14, 2023 | 34.65 | 34.88 | 34.44 | 34.45 | 3,391 | -0.25(-0.71%) |
Apr 13, 2023 | 34.59 | 34.81 | 34.47 | 34.70 | 6,337 | +0.26(+0.75%) |
Apr 12, 2023 | 34.61 | 34.66 | 34.31 | 34.44 | 3,107 | +0.00(+0.00%) |
Apr 11, 2023 | 34.27 | 34.44 | 34.20 | 34.44 | 11,429 | +0.28(+0.81%) |
Apr 10, 2023 | 33.81 | 34.17 | 33.81 | 34.17 | 4,058 | +0.09(+0.26%) |
Apr 06, 2023 | 34.00 | 34.08 | 33.81 | 34.08 | 10,460 | +0.02(+0.05%) |
Apr 05, 2023 | 34.14 | 34.20 | 33.91 | 34.06 | 13,478 | -0.25(-0.72%) |
Apr 04, 2023 | 34.59 | 34.66 | 34.29 | 34.31 | 3,838 | -0.36(-1.03%) |
Apr 03, 2023 | 34.57 | 34.81 | 34.42 | 34.66 | 23,334 | -0.01(-0.03%) |
Mar 31, 2023 | 34.48 | 34.69 | 34.48 | 34.67 | 7,285 | +0.30(+0.87%) |
Mar 30, 2023 | 34.34 | 34.64 | 34.22 | 34.37 | 4,152 | +0.30(+0.87%) |
Mar 29, 2023 | 33.96 | 34.08 | 33.81 | 34.08 | 1,779 | +0.40(+1.18%) |
Mar 28, 2023 | 33.52 | 33.82 | 33.52 | 33.68 | 8,002 | +0.16(+0.47%) |
Mar 27, 2023 | 33.47 | 33.79 | 33.41 | 33.52 | 7,899 | +0.23(+0.68%) |
Mar 24, 2023 | 32.89 | 33.35 | 32.85 | 33.29 | 5,165 | +0.09(+0.27%) |
Mar 23, 2023 | 33.44 | 33.64 | 33.09 | 33.20 | 3,516 | +0.00(+0.00%) |
Mar 22, 2023 | 33.54 | 33.85 | 33.20 | 33.20 | 5,515 | -0.41(-1.21%) |
Mar 21, 2023 | 33.75 | 33.81 | 33.36 | 33.61 | 3,993 | +0.22(+0.65%) |
Mar 20, 2023 | 33.15 | 33.53 | 33.15 | 33.39 | 3,781 | +0.46(+1.41%) |
Mar 17, 2023 | 33.25 | 33.25 | 32.86 | 32.93 | 10,310 | -0.57(-1.71%) |
Mar 16, 2023 | 32.78 | 33.52 | 32.78 | 33.50 | 5,141 | +0.54(+1.65%) |
Mar 15, 2023 | 33.00 | 33.12 | 32.60 | 32.96 | 8,199 | -0.63(-1.89%) |
Mar 14, 2023 | 33.57 | 33.79 | 33.30 | 33.59 | 6,317 | +0.45(+1.35%) |
Mar 13, 2023 | 32.87 | 33.39 | 32.87 | 33.15 | 8,160 | +0.12(+0.36%) |
Mar 10, 2023 | 33.52 | 33.53 | 33.03 | 33.03 | 6,070 | -0.49(-1.45%) |
Mar 09, 2023 | 33.95 | 34.02 | 33.51 | 33.51 | 5,363 | -0.59(-1.74%) |
Mar 08, 2023 | 33.80 | 34.11 | 33.80 | 34.11 | 10,210 | +0.45(+1.32%) |
Mar 07, 2023 | 34.27 | 34.27 | 33.55 | 33.66 | 39,045 | -0.67(-1.96%) |
Mar 06, 2023 | 34.54 | 34.73 | 34.31 | 34.34 | 14,097 | -0.24(-0.69%) |
Mar 03, 2023 | 34.44 | 34.66 | 34.32 | 34.57 | 5,142 | +0.25(+0.72%) |
Mar 02, 2023 | 33.87 | 34.33 | 33.87 | 34.33 | 10,660 | +0.18(+0.52%) |
Mar 01, 2023 | 34.14 | 34.20 | 33.92 | 34.15 | 6,104 | +0.05(+0.15%) |
Feb 28, 2023 | 34.21 | 34.50 | 34.10 | 34.10 | 6,396 | -0.29(-0.84%) |
Feb 27, 2023 | 34.52 | 34.73 | 34.37 | 34.39 | 10,569 | +0.09(+0.26%) |
Feb 24, 2023 | 34.19 | 34.31 | 33.98 | 34.30 | 5,787 | -0.21(-0.60%) |
Feb 23, 2023 | 34.49 | 34.60 | 34.28 | 34.51 | 3,964 | -0.05(-0.14%) |
Feb 22, 2023 | 34.62 | 34.64 | 34.35 | 34.55 | 25,805 | -0.05(-0.14%) |
Feb 21, 2023 | 34.95 | 34.95 | 34.59 | 34.60 | 16,586 | -0.74(-2.10%) |
Feb 17, 2023 | 34.96 | 35.35 | 34.82 | 35.35 | 29,694 | +0.41(+1.16%) |
Feb 16, 2023 | 34.98 | 35.30 | 34.72 | 34.94 | 7,730 | -0.35(-0.98%) |
Feb 15, 2023 | 35.06 | 35.32 | 34.96 | 35.29 | 6,275 | -0.23(-0.64%) |
Feb 14, 2023 | 35.27 | 35.52 | 35.01 | 35.52 | 7,316 | +0.24(+0.67%) |
Feb 13, 2023 | 34.99 | 35.46 | 34.89 | 35.28 | 95,980 | +0.21(+0.59%) |
Feb 10, 2023 | 34.90 | 35.09 | 34.75 | 35.07 | 13,358 | +0.19(+0.54%) |
Feb 09, 2023 | 35.54 | 35.58 | 34.86 | 34.88 | 12,922 | -0.48(-1.34%) |
Feb 08, 2023 | 35.65 | 35.65 | 35.19 | 35.36 | 5,746 | -0.34(-0.94%) |
Feb 07, 2023 | 35.41 | 35.69 | 35.01 | 35.69 | 9,260 | +0.18(+0.50%) |
Feb 06, 2023 | 35.60 | 35.60 | 35.19 | 35.52 | 106,469 | -0.24(-0.66%) |
Feb 03, 2023 | 35.97 | 36.02 | 35.67 | 35.75 | 4,143 | -0.50(-1.37%) |
Feb 02, 2023 | 36.16 | 36.54 | 36.10 | 36.25 | 86,359 | +0.63(+1.78%) |
Feb 01, 2023 | 35.15 | 35.66 | 34.94 | 35.61 | 10,843 | +0.39(+1.10%) |
Jan 31, 2023 | 34.66 | 35.23 | 34.66 | 35.23 | 2,881 | +0.63(+1.83%) |
Jan 30, 2023 | 34.97 | 34.97 | 34.59 | 34.59 | 5,240 | -0.55(-1.58%) |
Jan 27, 2023 | 34.85 | 35.15 | 34.69 | 35.15 | 8,333 | +0.14(+0.40%) |
Jan 26, 2023 | 35.02 | 35.06 | 34.71 | 35.01 | 12,432 | +0.01(+0.03%) |
Jan 25, 2023 | 34.63 | 35.00 | 34.44 | 35.00 | 7,683 | +0.29(+0.83%) |
Jan 24, 2023 | 34.54 | 34.96 | 34.03 | 34.71 | 14,971 | -0.10(-0.28%) |
Jan 23, 2023 | 34.40 | 34.83 | 34.22 | 34.81 | 11,729 | +0.33(+0.95%) |
Jan 20, 2023 | 34.21 | 34.58 | 31.53 | 34.49 | 14,729 | +0.07(+0.20%) |
Jan 19, 2023 | 34.52 | 34.87 | 34.18 | 34.42 | 17,488 | -0.10(-0.29%) |
Jan 18, 2023 | 35.17 | 35.36 | 34.52 | 34.52 | 12,010 | -0.46(-1.30%) |
Jan 17, 2023 | 35.05 | 35.17 | 34.88 | 34.97 | 5,793 | -0.13(-0.37%) |
Jan 13, 2023 | 34.66 | 35.10 | 34.66 | 35.10 | 5,862 | +0.27(+0.77%) |
Jan 12, 2023 | 34.91 | 35.14 | 34.50 | 34.83 | 7,444 | +0.14(+0.40%) |
Jan 11, 2023 | 34.40 | 34.91 | 34.40 | 34.69 | 7,210 | +0.49(+1.42%) |
Jan 10, 2023 | 34.01 | 34.28 | 34.01 | 34.21 | 3,458 | +0.15(+0.44%) |
Jan 09, 2023 | 33.93 | 34.28 | 33.86 | 34.06 | 4,734 | +0.23(+0.67%) |
Jan 06, 2023 | 33.36 | 33.84 | 33.24 | 33.83 | 5,399 | +1.01(+3.08%) |
Jan 05, 2023 | 33.11 | 33.27 | 32.82 | 32.82 | 12,276 | -0.63(-1.90%) |
Jan 04, 2023 | 32.97 | 33.45 | 32.97 | 33.45 | 8,665 | +0.88(+2.71%) |
Jan 03, 2023 | 32.68 | 32.97 | 32.49 | 32.57 | 12,805 | +0.23(+0.70%) |
Dec 30, 2022 | 32.80 | 32.80 | 32.35 | 32.35 | 13,771 | -0.74(-2.25%) |
Dec 29, 2022 | 32.70 | 33.10 | 32.60 | 33.09 | 41,588 | +0.52(+1.58%) |
Dec 28, 2022 | 32.72 | 32.85 | 32.31 | 32.57 | 18,880 | +0.09(+0.27%) |
Dec 27, 2022 | 32.61 | 32.85 | 32.34 | 32.48 | 14,248 | -0.21(-0.64%) |
Dec 23, 2022 | 32.40 | 32.76 | 32.33 | 32.69 | 7,775 | +0.39(+1.20%) |
Dec 22, 2022 | 32.67 | 32.67 | 32.08 | 32.31 | 14,221 | -0.58(-1.78%) |
Dec 21, 2022 | 32.46 | 32.89 | 32.37 | 32.89 | 6,690 | +0.74(+2.31%) |
Dec 20, 2022 | 32.35 | 32.59 | 32.15 | 32.15 | 14,735 | -0.20(-0.61%) |
Dec 19, 2022 | 32.45 | 33.48 | 32.20 | 32.35 | 11,660 | -0.03(-0.09%) |
Dec 16, 2022 | 32.63 | 32.77 | 32.31 | 32.37 | 18,207 | -0.52(-1.59%) |
Dec 15, 2022 | 32.73 | 33.42 | 32.73 | 32.90 | 54,003 | -1.02(-3.00%) |
Dec 14, 2022 | 33.98 | 34.30 | 33.57 | 33.91 | 7,167 | -0.06(-0.17%) |
Dec 13, 2022 | 34.55 | 34.55 | 33.82 | 33.97 | 10,923 | +0.44(+1.33%) |
Dec 12, 2022 | 33.35 | 33.53 | 33.19 | 33.53 | 14,059 | +0.21(+0.62%) |
Dec 09, 2022 | 33.23 | 33.61 | 33.18 | 33.32 | 4,770 | +0.19(+0.57%) |
Dec 08, 2022 | 32.92 | 33.33 | 32.89 | 33.13 | 15,582 | -0.01(-0.03%) |
Dec 07, 2022 | 33.04 | 33.22 | 32.99 | 33.14 | 43,789 | +0.18(+0.54%) |
Dec 06, 2022 | 33.20 | 33.34 | 32.71 | 32.97 | 10,175 | -0.11(-0.33%) |
Dec 05, 2022 | 33.51 | 33.61 | 32.62 | 33.07 | 9,786 | -0.64(-1.91%) |
Dec 02, 2022 | 33.45 | 33.89 | 33.25 | 33.72 | 37,669 | +0.01(+0.03%) |
Dec 01, 2022 | 33.66 | 34.05 | 33.59 | 33.71 | 11,341 | +0.50(+1.52%) |
Nov 30, 2022 | 32.55 | 33.26 | 32.31 | 33.20 | 9,250 | +0.74(+2.28%) |
Nov 29, 2022 | 32.60 | 32.68 | 32.31 | 32.46 | 16,771 | -0.25(-0.76%) |
Nov 28, 2022 | 33.33 | 33.41 | 32.62 | 32.71 | 15,627 | -1.00(-2.96%) |
Nov 25, 2022 | 33.40 | 33.71 | 33.40 | 33.71 | 7,077 | +0.52(+1.58%) |
Nov 23, 2022 | 32.99 | 33.29 | 32.99 | 33.18 | 2,472 | +0.27(+0.81%) |
Nov 22, 2022 | 32.90 | 33.09 | 32.74 | 32.92 | 19,321 | +0.19(+0.57%) |
Nov 21, 2022 | 32.65 | 32.82 | 32.61 | 32.73 | 18,636 | +0.09(+0.27%) |
Nov 18, 2022 | 32.62 | 32.76 | 32.43 | 32.64 | 30,761 | +0.34(+1.04%) |
Nov 17, 2022 | 32.34 | 32.48 | 31.07 | 32.30 | 22,092 | -0.73(-2.21%) |
Nov 16, 2022 | 33.19 | 33.27 | 32.87 | 33.04 | 26,082 | +0.13(+0.39%) |
Nov 15, 2022 | 33.37 | 33.60 | 32.91 | 32.91 | 9,043 | -0.26(-0.77%) |
Nov 14, 2022 | 33.22 | 33.48 | 33.12 | 33.16 | 119,183 | -0.05(-0.15%) |
Nov 11, 2022 | 33.00 | 33.47 | 32.90 | 33.21 | 9,732 | +0.38(+1.14%) |
Nov 10, 2022 | 31.91 | 32.86 | 31.07 | 32.84 | 18,419 | +1.86(+6.00%) |
Nov 09, 2022 | 30.93 | 31.00 | 30.72 | 30.98 | 2,331 | -0.04(-0.13%) |
Nov 08, 2022 | 30.90 | 31.28 | 30.81 | 31.02 | 18,074 | +0.21(+0.67%) |
Nov 07, 2022 | 30.50 | 30.81 | 30.37 | 30.81 | 15,051 | +0.53(+1.74%) |
Nov 04, 2022 | 30.18 | 30.35 | 30.01 | 30.28 | 11,029 | +0.83(+2.81%) |
Nov 03, 2022 | 29.36 | 29.67 | 28.69 | 29.46 | 22,177 | -0.51(-1.71%) |
Nov 02, 2022 | 30.53 | 29.97 | 29.97 | 15,052 | -0.60(-1.97%) | |
Nov 01, 2022 | 30.86 | 30.89 | 30.41 | 30.57 | 13,992 | +0.09(+0.29%) |
Oct 31, 2022 | 30.54 | 30.65 | 30.40 | 30.48 | 11,571 | -0.43(-1.37%) |
Oct 28, 2022 | 30.31 | 31.22 | 30.31 | 30.91 | 9,299 | +0.58(+1.92%) |
Oct 27, 2022 | 30.44 | 30.74 | 30.33 | 30.33 | 11,260 | -0.03(-0.10%) |
Oct 26, 2022 | 30.07 | 30.57 | 30.07 | 30.36 | 11,931 | +0.36(+1.19%) |
Oct 25, 2022 | 29.50 | 30.11 | 29.50 | 30.00 | 7,618 | +0.65(+2.22%) |
Oct 24, 2022 | 29.10 | 29.41 | 29.07 | 29.35 | 17,556 | +0.46(+1.61%) |
Oct 21, 2022 | 28.29 | 28.88 | 28.07 | 28.88 | 12,601 | +0.37(+1.28%) |
Oct 20, 2022 | 28.87 | 28.98 | 28.36 | 28.52 | 17,690 | -0.45(-1.57%) |
Oct 19, 2022 | 29.20 | 29.20 | 28.64 | 28.97 | 6,562 | -0.58(-1.97%) |
Oct 18, 2022 | 29.67 | 29.73 | 29.23 | 29.56 | 8,289 | +0.44(+1.53%) |
Oct 17, 2022 | 29.15 | 29.15 | 28.96 | 29.11 | 7,461 | +0.84(+2.97%) |
Oct 14, 2022 | 28.92 | 29.04 | 28.12 | 28.27 | 11,068 | -0.24(-0.83%) |
Oct 13, 2022 | 28.67 | 28.67 | 27.50 | 28.51 | 8,655 | +0.30(+1.05%) |
Oct 12, 2022 | 28.39 | 28.48 | 28.07 | 28.21 | 36,455 | -0.15(-0.54%) |
Oct 11, 2022 | 28.65 | 28.73 | 28.31 | 28.36 | 20,309 | -0.45(-1.56%) |
Oct 10, 2022 | 29.00 | 29.00 | 28.59 | 28.81 | 4,492 | -0.12(-0.41%) |
Oct 07, 2022 | 29.63 | 29.63 | 28.68 | 28.93 | 11,274 | -0.72(-2.43%) |
Oct 06, 2022 | 29.92 | 30.04 | 29.65 | 29.65 | 8,325 | -0.44(-1.48%) |
Oct 05, 2022 | 29.93 | 30.12 | 29.73 | 30.10 | 17,569 | -0.25(-0.81%) |
Oct 04, 2022 | 30.04 | 30.40 | 30.04 | 30.35 | 19,808 | +0.74(+2.50%) |
Oct 03, 2022 | 28.80 | 29.61 | 28.66 | 29.61 | 26,263 | +1.22(+4.28%) |
Sep 30, 2022 | 28.41 | 28.82 | 28.34 | 28.39 | 23,699 | +0.18(+0.63%) |
Sep 29, 2022 | 28.34 | 28.59 | 28.15 | 28.21 | 17,445 | -0.75(-2.59%) |
Sep 28, 2022 | 28.25 | 28.96 | 28.30 | 28.96 | 129,556 | +0.92(+3.30%) |
Sep 27, 2022 | 28.55 | 28.71 | 27.87 | 28.04 | 22,709 | -0.38(-1.34%) |
Sep 26, 2022 | 28.66 | 28.83 | 28.40 | 28.42 | 7,934 | -0.54(-1.88%) |
Sep 23, 2022 | 29.07 | 29.07 | 28.67 | 28.96 | 14,967 | -0.41(-1.38%) |
Sep 22, 2022 | 29.77 | 29.77 | 29.37 | 29.37 | 15,123 | -0.44(-1.48%) |
Sep 21, 2022 | 30.19 | 30.60 | 29.81 | 29.81 | 15,489 | -0.10(-0.34%) |
Sep 20, 2022 | 29.95 | 30.09 | 29.78 | 29.91 | 13,535 | -0.64(-2.10%) |
Sep 19, 2022 | 30.11 | 30.58 | 29.85 | 30.55 | 10,265 | -0.13(-0.42%) |
Sep 16, 2022 | 30.34 | 30.68 | 30.25 | 30.68 | 11,959 | -0.06(-0.19%) |
Sep 15, 2022 | 31.03 | 31.29 | 30.74 | 30.74 | 5,826 | -0.32(-1.02%) |
Sep 14, 2022 | 31.28 | 31.36 | 31.02 | 31.06 | 4,350 | -0.30(-0.94%) |
Sep 13, 2022 | 31.99 | 31.99 | 31.35 | 31.35 | 5,235 | -1.33(-4.07%) |
Sep 12, 2022 | 32.50 | 32.69 | 32.48 | 32.68 | 8,944 | +0.63(+1.97%) |
Sep 09, 2022 | 32.01 | 32.31 | 31.99 | 32.05 | 15,006 | +0.50(+1.59%) |
Sep 08, 2022 | 31.14 | 32.03 | 31.14 | 31.55 | 12,132 | +0.01(+0.03%) |
Sep 07, 2022 | 30.80 | 31.54 | 30.80 | 31.54 | 6,955 | +0.77(+2.50%) |
Sep 06, 2022 | 30.94 | 31.05 | 30.68 | 30.77 | 15,883 | -0.13(-0.41%) |
Sep 02, 2022 | 31.31 | 31.48 | 30.79 | 30.90 | 10,532 | -0.15(-0.48%) |
Sep 01, 2022 | 30.91 | 31.05 | 30.71 | 31.05 | 24,402 | -0.20(-0.63%) |
Aug 31, 2022 | 31.58 | 31.58 | 31.22 | 31.24 | 15,035 | -0.30(-0.94%) |
Aug 30, 2022 | 31.87 | 31.98 | 31.43 | 31.54 | 17,991 | -0.10(-0.31%) |
Aug 29, 2022 | 31.64 | 31.84 | 31.61 | 31.64 | 22,516 | -0.29(-0.90%) |
Aug 26, 2022 | 33.01 | 33.02 | 31.92 | 31.92 | 10,993 | -1.01(-3.05%) |
Aug 25, 2022 | 32.70 | 32.96 | 32.54 | 32.93 | 15,924 | +0.31(+0.94%) |
Aug 24, 2022 | 32.57 | 32.70 | 32.51 | 32.62 | 11,117 | +0.09(+0.27%) |
Aug 23, 2022 | 32.65 | 32.86 | 32.50 | 32.53 | 12,344 | -0.19(-0.57%) |
Aug 22, 2022 | 33.15 | 33.15 | 32.72 | 32.72 | 13,606 | -0.82(-2.44%) |
Aug 19, 2022 | 33.79 | 33.79 | 33.44 | 33.54 | 5,063 | -0.50(-1.48%) |
Aug 18, 2022 | 34.17 | 34.17 | 33.54 | 34.04 | 9,218 | -0.11(-0.32%) |
Aug 17, 2022 | 34.06 | 34.30 | 34.01 | 34.15 | 11,174 | -0.17(-0.49%) |
Aug 16, 2022 | 34.29 | 34.49 | 34.12 | 34.32 | 71,095 | -0.11(-0.31%) |
Aug 15, 2022 | 34.35 | 34.48 | 34.27 | 34.43 | 9,762 | +0.08(+0.23%) |
Aug 12, 2022 | 34.05 | 34.42 | 34.05 | 34.35 | 5,458 | +0.35(+1.02%) |
Aug 11, 2022 | 34.29 | 34.39 | 34.00 | 34.00 | 5,546 | -0.08(-0.23%) |
Aug 10, 2022 | 33.85 | 34.25 | 33.85 | 34.08 | 54,317 | +1.01(+3.04%) |
Aug 09, 2022 | 33.46 | 33.50 | 33.06 | 33.08 | 5,650 | -0.46(-1.38%) |
Aug 08, 2022 | 33.65 | 33.86 | 33.44 | 33.54 | 5,309 | +0.14(+0.41%) |
Aug 05, 2022 | 33.42 | 33.42 | 33.18 | 33.40 | 4,702 | -0.34(-0.99%) |
Aug 04, 2022 | 33.52 | 33.75 | 33.52 | 33.74 | 21,572 | +0.30(+0.88%) |
Aug 03, 2022 | 33.39 | 33.54 | 33.25 | 33.44 | 13,567 | +0.07(+0.21%) |
Aug 02, 2022 | 33.51 | 33.66 | 33.37 | 33.37 | 11,136 | -0.34(-1.02%) |
Aug 01, 2022 | 33.74 | 33.83 | 33.54 | 33.72 | 19,602 | -0.08(-0.23%) |
Jul 29, 2022 | 33.39 | 33.85 | 33.36 | 33.80 | 14,506 | +0.61(+1.84%) |
Jul 28, 2022 | 32.71 | 33.26 | 32.59 | 33.19 | 23,526 | +0.76(+2.34%) |
Jul 27, 2022 | 32.23 | 32.69 | 32.16 | 32.43 | 19,761 | +0.39(+1.23%) |
Jul 26, 2022 | 32.01 | 32.08 | 31.84 | 32.03 | 8,890 | -0.15(-0.46%) |
Jul 25, 2022 | 32.25 | 32.27 | 32.11 | 32.18 | 8,319 | +0.02(+0.06%) |
Jul 22, 2022 | 32.33 | 32.49 | 32.05 | 32.16 | 7,195 | +0.02(+0.06%) |
Jul 21, 2022 | 31.65 | 32.14 | 31.65 | 32.14 | 26,358 | +0.67(+2.13%) |
Jul 20, 2022 | 31.41 | 31.58 | 31.34 | 31.47 | 5,103 | +0.10(+0.31%) |
Jul 19, 2022 | 30.92 | 31.37 | 30.84 | 31.37 | 9,135 | +0.88(+2.88%) |
Jul 18, 2022 | 31.03 | 31.03 | 30.47 | 30.49 | 12,483 | -0.22(-0.71%) |
Jul 15, 2022 | 30.45 | 30.84 | 30.45 | 30.71 | 6,550 | +0.48(+1.60%) |
Jul 14, 2022 | 30.07 | 30.27 | 29.83 | 30.23 | 20,734 | -0.36(-1.19%) |
Jul 13, 2022 | 30.38 | 30.69 | 30.31 | 30.59 | 55,787 | -0.14(-0.45%) |
Jul 12, 2022 | 30.98 | 31.09 | 30.62 | 30.73 | 24,555 | -0.27(-0.86%) |
Jul 11, 2022 | 31.02 | 31.14 | 30.89 | 31.00 | 10,620 | -0.28(-0.88%) |
Jul 08, 2022 | 31.32 | 31.48 | 31.16 | 31.27 | 39,468 | -0.06(-0.19%) |
Jul 07, 2022 | 31.16 | 31.42 | 31.16 | 31.33 | 3,581 | +0.36(+1.18%) |
Jul 06, 2022 | 30.83 | 31.09 | 30.81 | 30.97 | 10,540 | +0.23(+0.74%) |
Jul 05, 2022 | 30.55 | 30.75 | 30.27 | 30.74 | 28,330 | -0.24(-0.76%) |
Jul 01, 2022 | 30.47 | 30.98 | 30.47 | 30.98 | 6,811 | +0.37(+1.22%) |
Jun 30, 2022 | 30.55 | 30.78 | 30.13 | 30.60 | 9,293 | -0.16(-0.51%) |
Jun 29, 2022 | 31.53 | 31.53 | 30.55 | 30.76 | 11,837 | +0.11(+0.35%) |
Jun 28, 2022 | 31.26 | 31.37 | 30.65 | 30.65 | 19,458 | -0.53(-1.71%) |
Jun 27, 2022 | 31.37 | 31.37 | 31.12 | 31.18 | 5,073 | -0.04(-0.13%) |
Jun 24, 2022 | 30.74 | 31.31 | 30.74 | 31.22 | 12,397 | +0.97(+3.19%) |
Jun 23, 2022 | 30.00 | 30.26 | 29.89 | 30.26 | 15,836 | +0.34(+1.15%) |
Jun 22, 2022 | 29.57 | 30.06 | 29.48 | 29.91 | 16,385 | +0.14(+0.46%) |
Jun 21, 2022 | 30.06 | 30.06 | 29.77 | 29.77 | 20,016 | +0.05(+0.18%) |
Jun 17, 2022 | 29.71 | 30.01 | 29.63 | 29.72 | 29,631 | +0.03(+0.10%) |
Jun 16, 2022 | 29.83 | 29.83 | 29.55 | 29.69 | 18,398 | -0.85(-2.79%) |
Jun 15, 2022 | 30.56 | 30.60 | 30.15 | 30.55 | 11,370 | +0.44(+1.47%) |
Jun 14, 2022 | 30.55 | 30.55 | 29.96 | 30.10 | 53,221 | -0.40(-1.32%) |
Jun 13, 2022 | 30.88 | 31.01 | 30.48 | 30.51 | 20,098 | -1.18(-3.72%) |
Jun 10, 2022 | 32.07 | 32.07 | 31.63 | 31.68 | 17,395 | -0.99(-3.03%) |
Jun 09, 2022 | 33.02 | 33.12 | 32.65 | 32.67 | 44,744 | -0.41(-1.25%) |
Jun 08, 2022 | 33.41 | 33.41 | 33.09 | 33.09 | 5,454 | -0.59(-1.75%) |
Jun 07, 2022 | 33.24 | 33.70 | 33.24 | 33.67 | 2,553 | +0.15(+0.44%) |
Jun 06, 2022 | 33.83 | 33.83 | 33.43 | 33.53 | 36,306 | +0.06(+0.18%) |
Jun 03, 2022 | 33.58 | 33.62 | 33.40 | 33.47 | 45,069 | -0.38(-1.13%) |
Jun 02, 2022 | 33.21 | 33.97 | 33.13 | 33.85 | 17,698 | +0.98(+2.98%) |