Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.10 | 33.12 | 32.79 | 32.84 | 789,766 | -0.10(-0.32%) |
May 05, 2023 | 32.72 | 33.03 | 32.69 | 32.94 | 1,264,322 | +0.66(+2.04%) |
May 04, 2023 | 32.56 | 32.63 | 32.13 | 32.28 | 1,931,502 | -0.46(-1.40%) |
May 03, 2023 | 33.04 | 33.25 | 32.71 | 32.74 | 812,738 | -0.33(-1.01%) |
May 02, 2023 | 33.85 | 33.85 | 32.88 | 33.08 | 1,003,291 | -0.89(-2.61%) |
May 01, 2023 | 34.08 | 34.27 | 33.96 | 33.96 | 755,412 | -0.24(-0.70%) |
Apr 28, 2023 | 33.75 | 34.26 | 33.73 | 34.20 | 984,013 | +0.36(+1.07%) |
Apr 27, 2023 | 33.59 | 33.88 | 33.39 | 33.84 | 824,430 | +0.16(+0.48%) |
Apr 26, 2023 | 33.81 | 33.96 | 33.60 | 33.68 | 1,262,028 | -0.31(-0.93%) |
Apr 25, 2023 | 34.19 | 34.23 | 33.93 | 33.99 | 751,685 | -0.41(-1.19%) |
Apr 24, 2023 | 34.21 | 34.42 | 34.20 | 34.40 | 585,456 | +0.20(+0.59%) |
Apr 21, 2023 | 34.34 | 34.34 | 34.07 | 34.20 | 971,512 | -0.04(-0.11%) |
Apr 20, 2023 | 34.34 | 34.36 | 34.09 | 34.24 | 1,384,435 | -0.43(-1.24%) |
Apr 19, 2023 | 34.54 | 34.70 | 34.50 | 34.67 | 789,808 | -0.03(-0.08%) |
Apr 18, 2023 | 34.64 | 34.72 | 34.51 | 34.70 | 669,069 | +0.08(+0.22%) |
Apr 17, 2023 | 34.53 | 34.63 | 34.42 | 34.62 | 971,939 | +0.10(+0.28%) |
Apr 14, 2023 | 34.62 | 34.69 | 34.34 | 34.53 | 580,855 | +0.00(+0.00%) |
Apr 13, 2023 | 34.34 | 34.58 | 34.17 | 34.53 | 651,318 | +0.20(+0.58%) |
Apr 12, 2023 | 34.54 | 34.60 | 34.26 | 34.33 | 609,058 | -0.10(-0.28%) |
Apr 11, 2023 | 34.32 | 34.54 | 34.30 | 34.42 | 892,361 | +0.20(+0.59%) |
Apr 10, 2023 | 34.09 | 34.31 | 34.05 | 34.22 | 678,536 | +0.12(+0.36%) |
Apr 06, 2023 | 34.12 | 34.24 | 34.04 | 34.10 | 655,636 | -0.07(-0.20%) |
Apr 05, 2023 | 33.81 | 34.18 | 33.81 | 34.16 | 1,169,429 | +0.27(+0.79%) |
Apr 04, 2023 | 34.22 | 34.23 | 33.72 | 33.90 | 1,424,073 | -0.29(-0.84%) |
Apr 03, 2023 | 34.07 | 34.35 | 34.07 | 34.18 | 807,770 | +0.32(+0.96%) |
Mar 31, 2023 | 33.66 | 33.87 | 33.57 | 33.86 | 931,086 | +0.33(+1.00%) |
Mar 30, 2023 | 33.68 | 33.72 | 33.38 | 33.52 | 1,146,909 | +0.09(+0.26%) |
Mar 29, 2023 | 33.29 | 33.46 | 33.25 | 33.44 | 1,036,028 | +0.41(+1.24%) |
Mar 28, 2023 | 32.77 | 33.10 | 32.76 | 33.03 | 1,303,645 | +0.19(+0.58%) |
Mar 27, 2023 | 32.86 | 32.99 | 32.65 | 32.84 | 1,006,409 | +0.35(+1.09%) |
Mar 24, 2023 | 31.89 | 32.50 | 31.85 | 32.48 | 1,308,064 | +0.36(+1.13%) |
Mar 23, 2023 | 32.46 | 32.68 | 31.93 | 32.12 | 987,165 | -0.17(-0.53%) |
Mar 22, 2023 | 33.12 | 33.12 | 32.29 | 32.29 | 826,853 | -0.80(-2.43%) |
Mar 21, 2023 | 33.03 | 33.13 | 32.86 | 33.10 | 865,648 | +0.53(+1.63%) |
Mar 20, 2023 | 32.24 | 32.68 | 32.24 | 32.57 | 1,029,287 | +0.52(+1.62%) |
Mar 17, 2023 | 32.44 | 32.47 | 31.90 | 32.05 | 1,615,549 | -0.52(-1.60%) |
Mar 16, 2023 | 32.08 | 32.64 | 31.79 | 32.57 | 1,510,335 | +0.23(+0.70%) |
Mar 15, 2023 | 32.21 | 32.43 | 31.98 | 32.34 | 1,986,351 | -0.50(-1.53%) |
Mar 14, 2023 | 33.10 | 33.17 | 32.49 | 32.84 | 1,015,152 | +0.32(+0.99%) |
Mar 13, 2023 | 32.49 | 33.05 | 32.26 | 32.52 | 1,601,689 | -0.59(-1.77%) |
Mar 10, 2023 | 33.44 | 33.69 | 32.88 | 33.11 | 1,718,485 | -0.40(-1.18%) |
Mar 09, 2023 | 34.26 | 34.33 | 33.45 | 33.50 | 937,954 | -0.67(-1.96%) |
Mar 08, 2023 | 34.27 | 34.38 | 34.00 | 34.17 | 797,422 | -0.10(-0.30%) |
Mar 07, 2023 | 34.85 | 34.85 | 34.19 | 34.28 | 805,950 | -0.63(-1.81%) |
Mar 06, 2023 | 34.92 | 35.00 | 34.82 | 34.91 | 1,070,830 | +0.01(+0.03%) |
Mar 03, 2023 | 34.56 | 34.97 | 34.50 | 34.90 | 1,148,751 | +0.36(+1.04%) |
Mar 02, 2023 | 34.37 | 34.60 | 34.25 | 34.54 | 1,477,187 | +0.08(+0.22%) |
Mar 01, 2023 | 34.44 | 34.54 | 34.33 | 34.47 | 1,254,999 | +0.03(+0.08%) |
Feb 28, 2023 | 34.63 | 34.65 | 34.43 | 34.44 | 1,324,202 | -0.17(-0.49%) |
Feb 27, 2023 | 34.81 | 34.94 | 34.52 | 34.61 | 636,282 | +0.03(+0.08%) |
Feb 24, 2023 | 34.41 | 34.62 | 34.30 | 34.58 | 711,251 | -0.14(-0.41%) |
Feb 23, 2023 | 34.85 | 34.89 | 34.45 | 34.72 | 888,841 | +0.06(+0.16%) |
Feb 22, 2023 | 34.79 | 34.89 | 34.50 | 34.66 | 833,913 | -0.13(-0.38%) |
Feb 21, 2023 | 35.14 | 35.19 | 34.72 | 34.80 | 996,966 | -0.61(-1.73%) |
Feb 17, 2023 | 35.37 | 35.46 | 35.14 | 35.41 | 681,573 | -0.11(-0.32%) |
Feb 16, 2023 | 35.56 | 35.79 | 35.42 | 35.52 | 943,100 | -0.26(-0.71%) |
Feb 15, 2023 | 35.71 | 35.78 | 35.51 | 35.78 | 1,474,723 | -0.18(-0.50%) |
Feb 14, 2023 | 36.07 | 36.19 | 35.71 | 35.96 | 980,109 | -0.20(-0.55%) |
Feb 13, 2023 | 35.80 | 36.16 | 35.73 | 36.16 | 947,669 | +0.36(+1.00%) |
Feb 10, 2023 | 35.33 | 35.82 | 35.31 | 35.80 | 869,505 | +0.57(+1.61%) |
Feb 09, 2023 | 35.72 | 35.76 | 35.16 | 35.23 | 1,054,220 | -0.26(-0.72%) |
Feb 08, 2023 | 35.69 | 35.81 | 35.47 | 35.49 | 885,668 | -0.31(-0.87%) |
Feb 07, 2023 | 35.53 | 35.87 | 35.32 | 35.80 | 1,795,566 | +0.20(+0.56%) |
Feb 06, 2023 | 35.69 | 35.71 | 35.41 | 35.60 | 1,035,460 | -0.20(-0.55%) |
Feb 03, 2023 | 35.88 | 36.00 | 35.70 | 35.80 | 1,036,546 | -0.15(-0.42%) |
Feb 02, 2023 | 36.02 | 36.12 | 35.69 | 35.95 | 2,524,478 | -0.02(-0.05%) |
Feb 01, 2023 | 35.80 | 36.21 | 35.43 | 35.97 | 1,420,015 | +0.09(+0.26%) |
Jan 31, 2023 | 35.42 | 35.88 | 35.31 | 35.87 | 1,243,492 | +0.47(+1.33%) |
Jan 30, 2023 | 35.52 | 35.69 | 35.38 | 35.40 | 1,926,393 | -0.26(-0.74%) |
Jan 27, 2023 | 35.66 | 35.82 | 35.54 | 35.67 | 737,065 | -0.02(-0.05%) |
Jan 26, 2023 | 35.56 | 35.70 | 35.34 | 35.69 | 1,108,814 | +0.26(+0.75%) |
Jan 25, 2023 | 35.18 | 35.42 | 35.04 | 35.42 | 1,073,737 | +0.06(+0.16%) |
Jan 24, 2023 | 35.26 | 35.46 | 35.01 | 35.36 | 1,486,089 | -0.07(-0.19%) |
Jan 23, 2023 | 35.35 | 35.69 | 35.29 | 35.43 | 1,189,842 | +0.20(+0.56%) |
Jan 20, 2023 | 34.98 | 35.26 | 34.66 | 35.23 | 1,095,900 | +0.42(+1.19%) |
Jan 19, 2023 | 34.72 | 34.99 | 34.60 | 34.82 | 2,414,961 | -0.03(-0.08%) |
Jan 18, 2023 | 35.64 | 35.64 | 34.82 | 34.84 | 2,218,852 | -0.78(-2.18%) |
Jan 17, 2023 | 35.89 | 35.95 | 35.56 | 35.62 | 905,273 | -0.26(-0.71%) |
Jan 13, 2023 | 35.69 | 35.92 | 35.49 | 35.87 | 1,442,931 | +0.03(+0.08%) |
Jan 12, 2023 | 35.83 | 36.00 | 35.63 | 35.85 | 1,836,556 | +0.15(+0.42%) |
Jan 11, 2023 | 35.77 | 35.79 | 35.38 | 35.69 | 891,317 | +0.10(+0.29%) |
Jan 10, 2023 | 35.48 | 35.59 | 35.20 | 35.59 | 663,144 | +0.20(+0.56%) |
Jan 09, 2023 | 35.76 | 35.78 | 35.37 | 35.39 | 1,262,416 | -0.20(-0.56%) |
Jan 06, 2023 | 35.19 | 35.69 | 35.11 | 35.59 | 1,318,759 | +0.75(+2.14%) |
Jan 05, 2023 | 34.77 | 34.94 | 34.57 | 34.84 | 1,127,496 | -0.05(-0.14%) |
Jan 04, 2023 | 34.61 | 35.05 | 34.51 | 34.89 | 1,427,556 | +0.41(+1.18%) |
Jan 03, 2023 | 34.66 | 34.78 | 34.23 | 34.49 | 1,281,483 | -0.07(-0.19%) |
Dec 30, 2022 | 34.45 | 34.57 | 34.26 | 34.55 | 1,471,382 | -0.03(-0.08%) |
Dec 29, 2022 | 34.32 | 34.65 | 34.32 | 34.58 | 1,333,760 | +0.35(+1.02%) |
Dec 28, 2022 | 34.74 | 34.80 | 34.19 | 34.23 | 1,578,048 | -0.48(-1.39%) |
Dec 27, 2022 | 34.58 | 34.76 | 34.44 | 34.71 | 1,287,705 | +0.23(+0.66%) |
Dec 23, 2022 | 34.14 | 34.49 | 34.06 | 34.49 | 993,723 | +0.38(+1.11%) |
Dec 22, 2022 | 34.14 | 34.19 | 33.58 | 34.11 | 1,117,542 | -0.19(-0.55%) |
Dec 21, 2022 | 34.15 | 34.35 | 34.05 | 34.30 | 1,445,224 | +0.50(+1.49%) |
Dec 20, 2022 | 33.72 | 33.95 | 33.64 | 33.79 | 1,272,302 | +0.04(+0.11%) |
Dec 19, 2022 | 33.93 | 34.04 | 33.50 | 33.75 | 1,402,521 | -0.11(-0.33%) |
Dec 16, 2022 | 33.90 | 33.99 | 33.61 | 33.87 | 1,138,472 | -0.40(-1.17%) |
Dec 15, 2022 | 34.45 | 34.55 | 34.04 | 34.27 | 1,200,490 | -0.51(-1.48%) |
Dec 14, 2022 | 35.03 | 35.21 | 34.60 | 34.78 | 1,664,904 | -0.23(-0.67%) |
Dec 13, 2022 | 35.49 | 35.57 | 34.85 | 35.02 | 1,281,205 | +0.19(+0.54%) |
Dec 12, 2022 | 34.34 | 34.84 | 34.21 | 34.83 | 1,177,406 | +0.61(+1.78%) |
Dec 09, 2022 | 34.45 | 34.63 | 34.20 | 34.22 | 977,327 | -0.28(-0.81%) |
Dec 08, 2022 | 34.61 | 34.70 | 34.39 | 34.50 | 1,927,132 | +0.09(+0.27%) |
Dec 07, 2022 | 34.30 | 34.57 | 34.26 | 34.41 | 1,508,570 | +0.07(+0.22%) |
Dec 06, 2022 | 34.73 | 34.84 | 34.14 | 34.33 | 1,562,404 | -0.47(-1.34%) |
Dec 05, 2022 | 35.43 | 35.50 | 34.67 | 34.80 | 879,600 | -0.74(-2.08%) |
Dec 02, 2022 | 35.23 | 35.58 | 35.23 | 35.54 | 1,283,570 | -0.03(-0.08%) |
Dec 01, 2022 | 35.68 | 35.84 | 35.41 | 35.57 | 862,610 | -0.03(-0.08%) |
Nov 30, 2022 | 35.09 | 35.59 | 34.69 | 35.59 | 1,344,353 | +0.55(+1.57%) |
Nov 29, 2022 | 34.92 | 35.10 | 34.83 | 35.04 | 751,146 | +0.21(+0.62%) |
Nov 28, 2022 | 35.20 | 35.20 | 34.76 | 34.83 | 1,311,360 | -0.65(-1.82%) |
Nov 25, 2022 | 35.39 | 35.59 | 35.39 | 35.47 | 310,144 | +0.09(+0.26%) |
Nov 23, 2022 | 35.24 | 35.42 | 35.18 | 35.38 | 1,645,475 | -0.01(-0.03%) |
Nov 22, 2022 | 35.02 | 35.39 | 35.02 | 35.39 | 1,750,680 | +0.55(+1.58%) |
Nov 21, 2022 | 34.64 | 34.88 | 34.49 | 34.84 | 1,079,005 | +0.00(+0.00%) |
Nov 18, 2022 | 34.72 | 34.90 | 34.58 | 34.84 | 1,788,119 | +0.24(+0.70%) |
Nov 17, 2022 | 34.23 | 34.61 | 34.15 | 34.59 | 986,421 | +0.02(+0.05%) |
Nov 16, 2022 | 34.81 | 34.89 | 34.52 | 34.58 | 1,270,023 | -0.36(-1.04%) |
Nov 15, 2022 | 35.10 | 35.21 | 34.58 | 34.94 | 1,492,367 | +0.17(+0.48%) |
Nov 14, 2022 | 34.93 | 35.25 | 34.76 | 34.77 | 1,312,808 | -0.22(-0.64%) |
Nov 11, 2022 | 34.66 | 35.07 | 34.50 | 35.00 | 868,818 | +0.55(+1.60%) |
Nov 10, 2022 | 34.07 | 34.47 | 33.86 | 34.44 | 1,667,649 | +1.11(+3.34%) |
Nov 09, 2022 | 33.95 | 33.96 | 33.28 | 33.33 | 1,064,074 | -0.76(-2.22%) |
Nov 08, 2022 | 33.93 | 34.24 | 33.77 | 34.09 | 1,852,339 | +0.20(+0.58%) |
Nov 07, 2022 | 33.73 | 33.91 | 33.62 | 33.89 | 1,679,776 | +0.26(+0.78%) |
Nov 04, 2022 | 33.55 | 33.81 | 33.16 | 33.63 | 1,734,702 | +0.51(+1.55%) |
Nov 03, 2022 | 33.00 | 33.30 | 32.81 | 33.12 | 1,384,040 | -0.16(-0.48%) |
Nov 02, 2022 | 33.81 | 33.25 | 33.28 | 2,023,072 | -0.64(-1.87%) | |
Nov 01, 2022 | 34.10 | 34.10 | 33.71 | 33.91 | 1,159,355 | +0.10(+0.30%) |
Oct 31, 2022 | 33.71 | 33.97 | 33.61 | 33.81 | 1,572,971 | -0.13(-0.39%) |
Oct 28, 2022 | 33.44 | 33.97 | 33.43 | 33.94 | 1,828,341 | +0.54(+1.62%) |
Oct 27, 2022 | 33.57 | 33.74 | 33.33 | 33.40 | 1,251,975 | +0.04(+0.11%) |
Oct 26, 2022 | 33.17 | 33.54 | 33.15 | 33.36 | 792,344 | +0.27(+0.82%) |
Oct 25, 2022 | 32.67 | 33.10 | 32.60 | 33.09 | 2,463,958 | +0.29(+0.88%) |
Oct 24, 2022 | 32.53 | 32.85 | 32.48 | 32.80 | 1,209,954 | +0.44(+1.36%) |
Oct 21, 2022 | 31.70 | 32.40 | 31.65 | 32.36 | 1,528,895 | +0.64(+2.00%) |
Oct 20, 2022 | 32.02 | 32.26 | 31.61 | 31.72 | 1,005,281 | -0.27(-0.85%) |
Oct 19, 2022 | 31.98 | 32.24 | 31.80 | 32.00 | 1,653,553 | -0.12(-0.38%) |
Oct 18, 2022 | 32.27 | 32.39 | 31.78 | 32.12 | 1,210,288 | +0.26(+0.82%) |
Oct 17, 2022 | 31.81 | 32.01 | 31.74 | 31.85 | 1,064,395 | +0.47(+1.49%) |
Oct 14, 2022 | 31.96 | 32.28 | 31.33 | 31.39 | 1,280,582 | -0.52(-1.64%) |
Oct 13, 2022 | 30.49 | 31.98 | 30.44 | 31.91 | 1,520,766 | +0.99(+3.21%) |
Oct 12, 2022 | 30.91 | 31.13 | 30.82 | 30.92 | 1,057,585 | -0.07(-0.24%) |
Oct 11, 2022 | 30.90 | 31.37 | 30.82 | 30.99 | 1,134,493 | -0.07(-0.24%) |
Oct 10, 2022 | 31.41 | 31.53 | 30.95 | 31.07 | 650,567 | -0.21(-0.66%) |
Oct 07, 2022 | 31.71 | 31.74 | 31.11 | 31.28 | 759,052 | -0.60(-1.88%) |
Oct 06, 2022 | 32.07 | 32.28 | 31.77 | 31.87 | 2,048,141 | -0.31(-0.96%) |
Oct 05, 2022 | 31.84 | 32.35 | 31.73 | 32.18 | 952,854 | +0.09(+0.29%) |
Oct 04, 2022 | 31.45 | 32.09 | 31.32 | 32.09 | 1,792,329 | +1.08(+3.50%) |
Oct 03, 2022 | 30.50 | 31.11 | 30.47 | 31.00 | 1,450,638 | +0.96(+3.21%) |
Sep 30, 2022 | 30.57 | 30.61 | 30.01 | 30.04 | 1,292,361 | -0.54(-1.77%) |
Sep 29, 2022 | 30.84 | 30.84 | 30.39 | 30.58 | 1,412,719 | -0.44(-1.42%) |
Sep 28, 2022 | 30.56 | 31.16 | 30.43 | 31.02 | 2,087,980 | +0.67(+2.22%) |
Sep 27, 2022 | 30.72 | 30.85 | 30.23 | 30.35 | 1,172,871 | -0.03(-0.09%) |
Sep 26, 2022 | 30.70 | 30.90 | 30.28 | 30.38 | 1,108,106 | -0.53(-1.72%) |
Sep 23, 2022 | 31.36 | 31.36 | 30.53 | 30.91 | 2,456,730 | -0.88(-2.76%) |
Sep 22, 2022 | 32.05 | 32.10 | 31.77 | 31.79 | 1,530,793 | -0.19(-0.61%) |
Sep 21, 2022 | 32.63 | 32.78 | 31.98 | 31.98 | 1,140,597 | -0.48(-1.48%) |
Sep 20, 2022 | 32.66 | 32.66 | 32.24 | 32.46 | 564,329 | -0.40(-1.21%) |
Sep 19, 2022 | 32.38 | 32.86 | 32.30 | 32.86 | 597,667 | +0.18(+0.57%) |
Sep 16, 2022 | 32.67 | 32.77 | 32.40 | 32.67 | 1,178,959 | -0.19(-0.59%) |
Sep 15, 2022 | 33.01 | 33.15 | 32.78 | 32.87 | 1,637,902 | -0.30(-0.89%) |
Sep 14, 2022 | 33.15 | 33.37 | 32.92 | 33.16 | 907,170 | +0.13(+0.39%) |
Sep 13, 2022 | 33.77 | 33.85 | 32.90 | 33.03 | 996,393 | -1.18(-3.46%) |
Sep 12, 2022 | 34.05 | 34.37 | 34.04 | 34.22 | 506,505 | +0.40(+1.18%) |
Sep 09, 2022 | 33.58 | 33.89 | 33.53 | 33.82 | 737,127 | +0.47(+1.41%) |
Sep 08, 2022 | 33.06 | 33.38 | 32.92 | 33.35 | 888,514 | +0.26(+0.78%) |
Sep 07, 2022 | 32.63 | 33.16 | 32.56 | 33.09 | 806,722 | +0.31(+0.96%) |
Sep 06, 2022 | 33.15 | 33.15 | 32.67 | 32.78 | 1,000,788 | -0.21(-0.64%) |
Sep 02, 2022 | 33.52 | 33.66 | 32.87 | 32.99 | 696,376 | -0.20(-0.61%) |
Sep 01, 2022 | 33.01 | 33.20 | 32.76 | 33.19 | 916,386 | +0.06(+0.20%) |
Aug 31, 2022 | 33.32 | 33.43 | 33.13 | 33.13 | 999,691 | -0.26(-0.77%) |
Aug 30, 2022 | 33.82 | 33.82 | 33.27 | 33.39 | 794,266 | -0.47(-1.39%) |
Aug 29, 2022 | 33.75 | 34.09 | 33.66 | 33.86 | 582,531 | -0.01(-0.03%) |
Aug 26, 2022 | 34.73 | 34.74 | 33.86 | 33.87 | 572,931 | -0.87(-2.50%) |
Aug 25, 2022 | 34.48 | 34.73 | 34.41 | 34.73 | 1,008,349 | +0.33(+0.97%) |
Aug 24, 2022 | 34.40 | 34.45 | 34.26 | 34.40 | 355,303 | +0.03(+0.08%) |
Aug 23, 2022 | 34.31 | 34.52 | 34.31 | 34.37 | 551,359 | +0.10(+0.30%) |
Aug 22, 2022 | 34.49 | 34.49 | 34.17 | 34.27 | 590,495 | -0.46(-1.33%) |
Aug 19, 2022 | 34.84 | 34.89 | 34.65 | 34.73 | 612,819 | -0.18(-0.50%) |
Aug 18, 2022 | 34.85 | 34.94 | 34.71 | 34.91 | 517,530 | +0.26(+0.75%) |
Aug 17, 2022 | 34.56 | 34.85 | 34.51 | 34.65 | 806,996 | -0.18(-0.53%) |
Aug 16, 2022 | 34.64 | 34.92 | 34.64 | 34.84 | 1,061,706 | +0.15(+0.43%) |
Aug 15, 2022 | 34.36 | 34.71 | 34.25 | 34.69 | 726,887 | +0.01(+0.03%) |
Aug 12, 2022 | 34.37 | 34.68 | 34.29 | 34.68 | 1,418,894 | +0.35(+1.02%) |
Aug 11, 2022 | 34.14 | 34.52 | 34.14 | 34.33 | 846,153 | +0.43(+1.25%) |
Aug 10, 2022 | 33.75 | 33.96 | 33.65 | 33.90 | 1,032,062 | +0.47(+1.41%) |
Aug 09, 2022 | 33.41 | 33.52 | 33.31 | 33.43 | 695,418 | +0.11(+0.33%) |
Aug 08, 2022 | 33.35 | 33.53 | 33.25 | 33.32 | 704,382 | +0.13(+0.39%) |
Aug 05, 2022 | 32.93 | 33.26 | 32.92 | 33.19 | 562,609 | +0.11(+0.34%) |
Aug 04, 2022 | 33.45 | 33.45 | 33.04 | 33.08 | 1,401,401 | -0.41(-1.21%) |
Aug 03, 2022 | 33.60 | 33.61 | 33.40 | 33.49 | 1,435,155 | +0.06(+0.17%) |
Aug 02, 2022 | 33.72 | 33.77 | 33.41 | 33.43 | 844,102 | -0.30(-0.88%) |
Aug 01, 2022 | 33.59 | 33.80 | 33.48 | 33.73 | 826,672 | -0.14(-0.41%) |
Jul 29, 2022 | 33.55 | 33.93 | 33.52 | 33.87 | 705,133 | +0.33(+0.99%) |
Jul 28, 2022 | 33.33 | 33.60 | 33.03 | 33.53 | 629,585 | +0.31(+0.95%) |
Jul 27, 2022 | 32.89 | 33.33 | 32.73 | 33.22 | 528,115 | +0.39(+1.18%) |
Jul 26, 2022 | 32.95 | 33.08 | 32.76 | 32.83 | 1,619,284 | -0.16(-0.48%) |
Jul 25, 2022 | 32.74 | 33.01 | 32.63 | 32.99 | 387,032 | +0.38(+1.16%) |
Jul 22, 2022 | 32.79 | 32.89 | 32.40 | 32.61 | 624,121 | -0.17(-0.51%) |
Jul 21, 2022 | 32.56 | 32.78 | 32.35 | 32.78 | 821,719 | -0.07(-0.22%) |
Jul 20, 2022 | 32.87 | 33.02 | 32.68 | 32.85 | 1,955,222 | -0.09(-0.28%) |
Jul 19, 2022 | 32.52 | 32.99 | 32.52 | 32.94 | 1,468,009 | +0.57(+1.77%) |
Jul 18, 2022 | 32.75 | 32.84 | 32.28 | 32.37 | 896,481 | -0.11(-0.34%) |
Jul 15, 2022 | 32.24 | 32.50 | 32.01 | 32.48 | 880,889 | +0.65(+2.03%) |
Jul 14, 2022 | 31.57 | 31.87 | 31.41 | 31.83 | 1,082,554 | -0.30(-0.95%) |
Jul 13, 2022 | 32.13 | 32.38 | 31.91 | 32.14 | 1,095,318 | -0.29(-0.88%) |
Jul 12, 2022 | 32.38 | 32.70 | 32.29 | 32.42 | 720,655 | -0.10(-0.31%) |
Jul 11, 2022 | 32.49 | 32.67 | 32.43 | 32.53 | 671,340 | -0.12(-0.37%) |
Jul 08, 2022 | 32.76 | 32.82 | 32.50 | 32.65 | 669,727 | -0.07(-0.23%) |
Jul 07, 2022 | 32.58 | 32.82 | 32.53 | 32.72 | 807,323 | +0.39(+1.20%) |
Jul 06, 2022 | 32.51 | 32.64 | 32.06 | 32.33 | 2,006,394 | -0.18(-0.54%) |
Jul 05, 2022 | 32.53 | 32.53 | 31.92 | 32.51 | 2,710,192 | -0.41(-1.24%) |
Jul 01, 2022 | 32.53 | 32.97 | 32.21 | 32.91 | 1,364,709 | +0.37(+1.14%) |
Jun 30, 2022 | 32.35 | 32.75 | 32.22 | 32.55 | 1,318,674 | -0.21(-0.65%) |
Jun 29, 2022 | 33.20 | 33.31 | 32.70 | 32.76 | 1,464,972 | -0.38(-1.14%) |
Jun 28, 2022 | 33.48 | 33.76 | 33.02 | 33.14 | 1,370,154 | -0.10(-0.31%) |
Jun 27, 2022 | 33.28 | 33.47 | 33.13 | 33.24 | 986,497 | +0.14(+0.42%) |
Jun 24, 2022 | 32.76 | 33.15 | 32.56 | 33.10 | 1,694,235 | +0.67(+2.07%) |
Jun 23, 2022 | 32.45 | 32.60 | 32.01 | 32.43 | 1,179,318 | +0.09(+0.28%) |
Jun 22, 2022 | 32.13 | 32.60 | 32.09 | 32.34 | 1,904,556 | -0.30(-0.93%) |
Jun 21, 2022 | 32.24 | 32.73 | 32.19 | 32.64 | 1,845,551 | +0.88(+2.77%) |
Jun 17, 2022 | 32.01 | 32.18 | 31.48 | 31.76 | 1,607,998 | -0.25(-0.77%) |
Jun 16, 2022 | 32.14 | 32.19 | 31.75 | 32.01 | 2,682,048 | -0.67(-2.05%) |
Jun 15, 2022 | 32.85 | 32.99 | 32.28 | 32.68 | 2,442,398 | -0.03(-0.08%) |
Jun 14, 2022 | 33.03 | 33.23 | 32.43 | 32.70 | 2,611,780 | -0.24(-0.72%) |
Jun 13, 2022 | 33.60 | 33.71 | 32.81 | 32.94 | 3,215,249 | -1.26(-3.68%) |
Jun 10, 2022 | 34.26 | 34.51 | 34.08 | 34.20 | 1,215,672 | -0.45(-1.30%) |
Jun 09, 2022 | 35.26 | 35.39 | 34.64 | 34.65 | 1,367,623 | -0.69(-1.95%) |
Jun 08, 2022 | 35.70 | 35.70 | 35.30 | 35.34 | 1,836,430 | -0.48(-1.33%) |
Jun 07, 2022 | 35.36 | 35.82 | 35.29 | 35.81 | 2,529,103 | +0.36(+1.01%) |
Jun 06, 2022 | 35.57 | 35.65 | 35.38 | 35.46 | 1,816,789 | +0.04(+0.10%) |
Jun 03, 2022 | 35.44 | 35.60 | 35.38 | 35.42 | 1,677,460 | -0.14(-0.39%) |
Jun 02, 2022 | 35.55 | 35.58 | 34.92 | 35.56 | 2,120,081 | +0.08(+0.23%) |