Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.90 | 32.99 | 32.88 | 32.99 | 131,715 | +0.29(+0.89%) |
Apr 27, 2023 | 32.54 | 32.74 | 32.54 | 32.70 | 270,329 | +0.36(+1.11%) |
Apr 26, 2023 | 32.40 | 32.45 | 32.34 | 32.34 | 419,519 | +0.20(+0.62%) |
Apr 25, 2023 | 32.27 | 32.27 | 32.09 | 32.14 | 131,715 | -0.13(-0.40%) |
Apr 24, 2023 | 32.23 | 32.28 | 32.19 | 32.27 | 246,575 | +0.29(+0.91%) |
Apr 21, 2023 | 32.01 | 32.05 | 31.84 | 31.98 | 92,672 | -0.12(-0.37%) |
Apr 20, 2023 | 32.04 | 32.13 | 31.99 | 32.10 | 66,387 | +0.05(+0.16%) |
Apr 19, 2023 | 32.02 | 32.08 | 32.00 | 32.05 | 98,866 | -0.03(-0.09%) |
Apr 18, 2023 | 32.16 | 32.16 | 32.01 | 32.08 | 139,259 | -0.04(-0.12%) |
Apr 17, 2023 | 32.12 | 32.12 | 32.03 | 32.12 | 141,567 | -0.10(-0.31%) |
Apr 14, 2023 | 32.29 | 32.32 | 32.12 | 32.22 | 168,104 | -0.12(-0.37%) |
Apr 13, 2023 | 32.31 | 32.35 | 32.26 | 32.34 | 318,367 | +0.17(+0.53%) |
Apr 12, 2023 | 32.27 | 32.29 | 32.14 | 32.17 | 154,701 | +0.06(+0.19%) |
Apr 11, 2023 | 32.12 | 32.15 | 31.96 | 32.11 | 146,007 | +0.17(+0.53%) |
Apr 10, 2023 | 31.86 | 31.94 | 31.84 | 31.94 | 227,763 | +0.04(+0.13%) |
Apr 06, 2023 | 31.81 | 31.90 | 31.77 | 31.90 | 157,940 | +0.14(+0.44%) |
Apr 05, 2023 | 31.85 | 31.85 | 31.72 | 31.76 | 116,141 | +0.03(+0.09%) |
Apr 04, 2023 | 31.79 | 31.84 | 31.70 | 31.73 | 163,059 | +0.06(+0.19%) |
Apr 03, 2023 | 31.56 | 31.70 | 31.55 | 31.67 | 203,504 | +0.19(+0.60%) |
Mar 31, 2023 | 31.56 | 31.60 | 31.47 | 31.48 | 399,590 | +0.19(+0.61%) |
Mar 30, 2023 | 31.32 | 31.33 | 31.21 | 31.29 | 236,853 | +0.13(+0.42%) |
Mar 29, 2023 | 31.07 | 31.16 | 31.05 | 31.16 | 206,303 | +0.35(+1.13%) |
Mar 28, 2023 | 30.86 | 30.89 | 30.77 | 30.82 | 339,161 | -0.19(-0.61%) |
Mar 27, 2023 | 30.90 | 31.01 | 30.85 | 31.01 | 352,534 | +0.01(+0.03%) |
Mar 24, 2023 | 30.89 | 31.00 | 30.80 | 31.00 | 328,536 | -0.23(-0.74%) |
Mar 23, 2023 | 31.27 | 31.44 | 31.14 | 31.22 | 191,175 | +0.18(+0.58%) |
Mar 22, 2023 | 31.22 | 31.44 | 31.04 | 31.05 | 242,876 | -0.09(-0.29%) |
Mar 21, 2023 | 31.22 | 31.27 | 31.06 | 31.14 | 240,847 | -0.07(-0.22%) |
Mar 20, 2023 | 31.11 | 31.21 | 31.04 | 31.20 | 292,146 | +0.05(+0.16%) |
Mar 17, 2023 | 31.24 | 31.26 | 31.05 | 31.16 | 169,670 | -0.16(-0.51%) |
Mar 16, 2023 | 30.96 | 31.32 | 30.89 | 31.31 | 550,163 | +0.36(+1.16%) |
Mar 15, 2023 | 30.95 | 31.01 | 30.75 | 30.96 | 552,411 | -0.53(-1.68%) |
Mar 14, 2023 | 31.42 | 31.56 | 31.36 | 31.48 | 389,808 | +0.09(+0.29%) |
Mar 13, 2023 | 31.45 | 31.66 | 31.37 | 31.39 | 387,899 | -0.51(-1.60%) |
Mar 10, 2023 | 32.11 | 32.29 | 31.89 | 31.90 | 450,332 | -0.21(-0.65%) |
Mar 09, 2023 | 32.30 | 32.36 | 32.06 | 32.11 | 166,871 | -0.34(-1.05%) |
Mar 08, 2023 | 32.45 | 32.51 | 32.40 | 32.45 | 236,472 | +0.27(+0.84%) |
Mar 07, 2023 | 32.30 | 32.42 | 32.13 | 32.18 | 291,684 | -0.20(-0.62%) |
Mar 06, 2023 | 32.44 | 32.49 | 32.35 | 32.38 | 237,941 | +0.06(+0.19%) |
Mar 03, 2023 | 32.25 | 32.39 | 32.05 | 32.32 | 425,950 | +0.60(+1.89%) |
Mar 02, 2023 | 31.54 | 31.78 | 31.50 | 31.72 | 368,379 | +0.05(+0.16%) |
Mar 01, 2023 | 31.61 | 31.71 | 31.57 | 31.67 | 343,401 | +0.52(+1.67%) |
Feb 28, 2023 | 31.21 | 31.26 | 31.16 | 31.16 | 202,900 | -0.22(-0.70%) |
Feb 27, 2023 | 31.36 | 31.46 | 31.33 | 31.37 | 399,749 | -0.07(-0.22%) |
Feb 24, 2023 | 31.40 | 31.44 | 31.32 | 31.44 | 304,761 | -0.34(-1.07%) |
Feb 23, 2023 | 31.79 | 31.83 | 31.63 | 31.78 | 638,895 | +0.24(+0.76%) |
Feb 22, 2023 | 31.58 | 31.65 | 31.47 | 31.54 | 182,384 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.10 | 31.86 | 31.86 | 209,118 | -0.35(-1.08%) |
Feb 17, 2023 | 32.26 | 32.26 | 32.11 | 32.21 | 131,074 | -0.02(-0.06%) |
Feb 16, 2023 | 32.17 | 32.36 | 32.10 | 32.23 | 199,358 | +0.09(+0.28%) |
Feb 15, 2023 | 32.01 | 32.14 | 31.95 | 32.14 | 168,055 | +0.28(+0.88%) |
Feb 14, 2023 | 31.77 | 31.95 | 31.66 | 31.86 | 246,108 | -0.04(-0.13%) |
Feb 13, 2023 | 31.70 | 31.90 | 31.69 | 31.90 | 180,922 | -0.15(-0.47%) |
Feb 10, 2023 | 32.03 | 32.16 | 31.96 | 32.05 | 225,785 | +0.05(+0.16%) |
Feb 09, 2023 | 32.23 | 32.23 | 31.93 | 32.00 | 233,515 | -0.09(-0.28%) |
Feb 08, 2023 | 32.03 | 32.11 | 31.93 | 32.09 | 437,876 | +0.31(+0.97%) |
Feb 07, 2023 | 31.72 | 31.87 | 31.53 | 31.78 | 294,856 | -0.16(-0.50%) |
Feb 06, 2023 | 31.91 | 31.97 | 31.79 | 31.94 | 292,251 | -0.07(-0.22%) |
Feb 03, 2023 | 32.06 | 32.28 | 31.98 | 32.01 | 327,685 | -0.29(-0.90%) |
Feb 02, 2023 | 32.25 | 32.40 | 32.06 | 32.30 | 520,894 | +0.05(+0.15%) |
Feb 01, 2023 | 32.51 | 32.52 | 32.05 | 32.25 | 664,379 | -0.55(-1.67%) |
Jan 31, 2023 | 32.60 | 32.80 | 32.55 | 32.80 | 286,010 | +0.38(+1.17%) |
Jan 30, 2023 | 32.39 | 32.52 | 32.38 | 32.42 | 333,661 | -0.08(-0.25%) |
Jan 27, 2023 | 32.41 | 32.54 | 32.34 | 32.50 | 531,508 | -0.57(-1.72%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.98 | 33.07 | 349,541 | +0.07(+0.21%) |
Jan 25, 2023 | 32.94 | 33.01 | 32.79 | 33.00 | 440,247 | -0.19(-0.57%) |
Jan 24, 2023 | 33.28 | 33.31 | 33.14 | 33.19 | 325,798 | -0.41(-1.22%) |
Jan 23, 2023 | 33.69 | 33.69 | 33.46 | 33.60 | 645,434 | -0.20(-0.59%) |
Jan 20, 2023 | 33.64 | 33.80 | 33.51 | 33.80 | 318,345 | +0.18(+0.53%) |
Jan 19, 2023 | 33.56 | 33.70 | 33.55 | 33.62 | 393,594 | +0.22(+0.66%) |
Jan 18, 2023 | 33.74 | 33.78 | 33.38 | 33.40 | 706,204 | +0.05(+0.15%) |
Jan 17, 2023 | 33.30 | 33.43 | 33.26 | 33.35 | 501,415 | -0.17(-0.51%) |
Jan 13, 2023 | 33.21 | 33.52 | 33.20 | 33.52 | 430,137 | +0.15(+0.45%) |
Jan 12, 2023 | 33.27 | 33.42 | 33.08 | 33.37 | 167,632 | +0.13(+0.39%) |
Jan 11, 2023 | 33.03 | 33.24 | 32.98 | 33.24 | 460,919 | +0.16(+0.48%) |
Jan 10, 2023 | 33.07 | 33.14 | 33.00 | 33.08 | 473,240 | +0.13(+0.39%) |
Jan 09, 2023 | 32.97 | 33.22 | 32.91 | 32.95 | 339,628 | +0.02(+0.06%) |
Jan 06, 2023 | 32.55 | 32.93 | 32.39 | 32.93 | 300,465 | +0.44(+1.35%) |
Jan 05, 2023 | 32.63 | 32.63 | 32.48 | 32.49 | 664,902 | -0.13(-0.40%) |
Jan 04, 2023 | 32.54 | 32.68 | 32.42 | 32.62 | 337,112 | -0.21(-0.64%) |
Jan 03, 2023 | 32.79 | 32.99 | 32.71 | 32.83 | 544,828 | +0.30(+0.92%) |
Dec 30, 2022 | 32.68 | 32.73 | 32.36 | 32.53 | 203,981 | -0.14(-0.43%) |
Dec 29, 2022 | 32.59 | 32.74 | 32.55 | 32.67 | 215,149 | +0.37(+1.14%) |
Dec 28, 2022 | 32.40 | 32.46 | 32.26 | 32.30 | 155,014 | -0.01(-0.03%) |
Dec 27, 2022 | 32.40 | 32.57 | 32.29 | 32.31 | 314,725 | +0.79(+2.50%) |
Dec 23, 2022 | 31.42 | 31.53 | 31.31 | 31.52 | 246,877 | -0.64(-1.99%) |
Dec 22, 2022 | 32.16 | 32.16 | 31.87 | 32.16 | 219,350 | -0.41(-1.26%) |
Dec 21, 2022 | 32.57 | 32.63 | 32.47 | 32.57 | 197,402 | -0.37(-1.12%) |
Dec 20, 2022 | 32.98 | 33.08 | 32.92 | 32.94 | 103,256 | +0.01(+0.03%) |
Dec 19, 2022 | 33.10 | 33.11 | 32.90 | 32.93 | 156,441 | +0.15(+0.46%) |
Dec 16, 2022 | 32.80 | 33.00 | 32.74 | 32.78 | 243,111 | -0.12(-0.36%) |
Dec 15, 2022 | 33.14 | 33.14 | 32.77 | 32.90 | 295,999 | -0.61(-1.82%) |
Dec 14, 2022 | 33.61 | 33.70 | 33.39 | 33.51 | 323,039 | +0.00(+0.00%) |
Dec 13, 2022 | 33.75 | 33.82 | 33.42 | 33.51 | 701,739 | +0.31(+0.93%) |
Dec 12, 2022 | 33.04 | 33.24 | 33.04 | 33.20 | 315,341 | +0.14(+0.42%) |
Dec 09, 2022 | 33.25 | 33.26 | 33.04 | 33.06 | 912,930 | -0.53(-1.58%) |
Dec 08, 2022 | 33.56 | 33.73 | 33.52 | 33.59 | 251,750 | +0.20(+0.60%) |
Dec 07, 2022 | 33.38 | 33.53 | 33.31 | 33.39 | 261,809 | +0.06(+0.18%) |
Dec 06, 2022 | 33.56 | 33.58 | 33.24 | 33.33 | 505,684 | -0.36(-1.07%) |
Dec 05, 2022 | 33.85 | 33.85 | 33.60 | 33.69 | 295,071 | -0.30(-0.88%) |
Dec 02, 2022 | 33.82 | 34.01 | 33.76 | 33.99 | 381,505 | -0.01(-0.03%) |
Dec 01, 2022 | 34.10 | 34.22 | 33.94 | 34.00 | 478,398 | +0.09(+0.26%) |
Nov 30, 2022 | 33.81 | 33.91 | 33.41 | 33.91 | 614,007 | +0.55(+1.65%) |
Nov 29, 2022 | 33.26 | 33.37 | 33.23 | 33.36 | 385,414 | +0.25(+0.75%) |
Nov 28, 2022 | 33.24 | 33.40 | 33.05 | 33.11 | 606,845 | -0.08(-0.24%) |
Nov 25, 2022 | 33.21 | 33.22 | 33.05 | 33.19 | 168,724 | +0.45(+1.37%) |
Nov 23, 2022 | 32.71 | 32.79 | 32.66 | 32.74 | 227,261 | -0.03(-0.09%) |
Nov 22, 2022 | 32.67 | 32.78 | 32.66 | 32.77 | 142,965 | +0.24(+0.74%) |
Nov 21, 2022 | 32.57 | 32.59 | 32.45 | 32.53 | 201,078 | -0.21(-0.64%) |
Nov 18, 2022 | 32.73 | 32.75 | 32.60 | 32.74 | 108,111 | -0.03(-0.09%) |
Nov 17, 2022 | 32.51 | 32.77 | 32.51 | 32.77 | 212,443 | -0.02(-0.06%) |
Nov 16, 2022 | 32.94 | 33.00 | 32.78 | 32.79 | 216,712 | -0.46(-1.38%) |
Nov 15, 2022 | 33.56 | 33.67 | 33.12 | 33.25 | 288,919 | +0.09(+0.27%) |
Nov 14, 2022 | 33.14 | 33.38 | 33.05 | 33.16 | 296,723 | -0.29(-0.87%) |
Nov 11, 2022 | 33.41 | 33.51 | 33.19 | 33.45 | 325,991 | -0.06(-0.18%) |
Nov 10, 2022 | 33.19 | 33.54 | 33.08 | 33.51 | 1,359,976 | +0.92(+2.82%) |
Nov 09, 2022 | 32.82 | 32.93 | 32.59 | 32.59 | 307,358 | -0.59(-1.78%) |
Nov 08, 2022 | 33.01 | 33.24 | 32.97 | 33.18 | 277,367 | +0.34(+1.03%) |
Nov 07, 2022 | 32.83 | 32.93 | 32.72 | 32.84 | 368,431 | +0.10(+0.30%) |
Nov 04, 2022 | 32.51 | 32.78 | 32.40 | 32.74 | 648,760 | +0.82(+2.56%) |
Nov 03, 2022 | 31.68 | 32.00 | 31.67 | 31.92 | 177,398 | +0.28(+0.88%) |
Nov 02, 2022 | 31.83 | 31.64 | 31.64 | 460,072 | -0.29(-0.91%) | |
Nov 01, 2022 | 32.10 | 32.17 | 31.91 | 31.93 | 206,067 | +0.16(+0.50%) |
Oct 31, 2022 | 31.62 | 31.79 | 31.58 | 31.77 | 172,130 | -0.21(-0.66%) |
Oct 28, 2022 | 31.58 | 31.98 | 31.54 | 31.98 | 287,856 | +0.18(+0.57%) |
Oct 27, 2022 | 31.92 | 32.07 | 31.76 | 31.80 | 202,310 | -0.27(-0.84%) |
Oct 26, 2022 | 31.92 | 32.26 | 31.87 | 32.07 | 209,200 | +0.30(+0.94%) |
Oct 25, 2022 | 31.44 | 31.78 | 31.44 | 31.77 | 161,179 | +0.20(+0.63%) |
Oct 24, 2022 | 31.50 | 31.58 | 31.30 | 31.57 | 254,942 | +0.02(+0.06%) |
Oct 21, 2022 | 31.18 | 31.56 | 31.07 | 31.55 | 184,063 | +0.51(+1.64%) |
Oct 20, 2022 | 31.14 | 31.47 | 31.04 | 31.05 | 217,342 | +0.35(+1.14%) |
Oct 19, 2022 | 30.66 | 30.81 | 30.58 | 30.70 | 230,603 | -0.35(-1.13%) |
Oct 18, 2022 | 31.32 | 31.32 | 30.91 | 31.05 | 369,910 | +0.02(+0.06%) |
Oct 17, 2022 | 30.98 | 31.14 | 30.96 | 31.03 | 276,176 | +0.63(+2.07%) |
Oct 14, 2022 | 31.01 | 31.01 | 30.39 | 30.40 | 208,675 | -0.57(-1.84%) |
Oct 13, 2022 | 30.19 | 31.01 | 30.06 | 30.97 | 389,724 | +0.35(+1.14%) |
Oct 12, 2022 | 30.66 | 30.71 | 30.54 | 30.62 | 499,680 | +0.12(+0.39%) |
Oct 11, 2022 | 30.52 | 30.77 | 30.42 | 30.50 | 174,302 | -0.39(-1.26%) |
Oct 10, 2022 | 31.02 | 31.09 | 30.85 | 30.89 | 307,322 | +0.41(+1.34%) |
Oct 07, 2022 | 30.90 | 30.95 | 30.43 | 30.48 | 875,936 | -0.60(-1.93%) |
Oct 06, 2022 | 31.21 | 31.28 | 31.03 | 31.08 | 371,867 | -0.20(-0.64%) |
Oct 05, 2022 | 31.20 | 31.36 | 31.06 | 31.27 | 319,627 | -0.08(-0.25%) |
Oct 04, 2022 | 31.25 | 31.47 | 31.16 | 31.35 | 345,413 | +0.60(+1.95%) |
Oct 03, 2022 | 30.60 | 30.84 | 30.49 | 30.76 | 501,902 | +0.27(+0.88%) |
Sep 30, 2022 | 30.66 | 30.85 | 30.46 | 30.49 | 370,936 | +0.24(+0.79%) |
Sep 29, 2022 | 30.34 | 30.34 | 29.99 | 30.25 | 206,716 | -0.41(-1.33%) |
Sep 28, 2022 | 30.34 | 30.74 | 30.23 | 30.66 | 297,742 | +0.32(+1.05%) |
Sep 27, 2022 | 30.67 | 30.71 | 30.26 | 30.34 | 348,474 | -0.06(-0.20%) |
Sep 26, 2022 | 30.59 | 30.66 | 30.33 | 30.40 | 614,496 | -0.77(-2.47%) |
Sep 23, 2022 | 31.46 | 31.48 | 31.04 | 31.16 | 620,915 | -0.73(-2.28%) |
Sep 22, 2022 | 32.10 | 32.11 | 31.82 | 31.89 | 370,141 | -0.43(-1.33%) |
Sep 21, 2022 | 32.61 | 32.76 | 32.30 | 32.32 | 1,355,118 | -0.53(-1.61%) |
Sep 20, 2022 | 32.89 | 32.93 | 32.71 | 32.85 | 238,760 | -0.08(-0.24%) |
Sep 19, 2022 | 32.71 | 32.97 | 32.71 | 32.93 | 159,294 | +0.14(+0.43%) |
Sep 16, 2022 | 32.76 | 32.81 | 32.62 | 32.79 | 312,703 | -0.43(-1.29%) |
Sep 15, 2022 | 33.37 | 33.46 | 33.18 | 33.22 | 216,012 | -0.25(-0.75%) |
Sep 14, 2022 | 33.53 | 33.58 | 33.34 | 33.47 | 259,196 | +0.53(+1.61%) |
Sep 13, 2022 | 33.20 | 33.28 | 32.90 | 32.94 | 170,996 | -0.72(-2.14%) |
Sep 12, 2022 | 33.43 | 33.70 | 33.40 | 33.66 | 329,055 | +0.56(+1.69%) |
Sep 09, 2022 | 33.08 | 33.13 | 32.99 | 33.10 | 199,175 | -0.06(-0.18%) |
Sep 08, 2022 | 32.91 | 33.17 | 32.88 | 33.16 | 216,152 | +0.14(+0.42%) |
Sep 07, 2022 | 32.60 | 33.05 | 32.60 | 33.02 | 182,214 | +0.54(+1.66%) |
Sep 06, 2022 | 32.58 | 32.64 | 32.40 | 32.48 | 223,502 | +0.15(+0.46%) |
Sep 02, 2022 | 32.60 | 32.73 | 32.28 | 32.33 | 257,172 | -0.35(-1.07%) |
Sep 01, 2022 | 32.54 | 32.68 | 32.35 | 32.68 | 300,359 | +0.33(+1.02%) |
Aug 31, 2022 | 32.50 | 32.54 | 32.34 | 32.35 | 482,574 | -0.21(-0.64%) |
Aug 30, 2022 | 32.81 | 32.94 | 32.46 | 32.56 | 324,467 | +0.34(+1.05%) |
Aug 29, 2022 | 32.17 | 32.31 | 32.15 | 32.22 | 257,316 | +0.03(+0.09%) |
Aug 26, 2022 | 32.72 | 32.79 | 32.17 | 32.19 | 305,443 | -0.35(-1.07%) |
Aug 25, 2022 | 32.37 | 32.56 | 32.35 | 32.54 | 145,399 | -0.10(-0.31%) |
Aug 24, 2022 | 32.52 | 32.70 | 32.52 | 32.64 | 214,221 | +0.20(+0.62%) |
Aug 23, 2022 | 32.40 | 32.59 | 32.39 | 32.44 | 395,103 | +0.41(+1.28%) |
Aug 22, 2022 | 32.10 | 32.12 | 32.01 | 32.03 | 260,061 | -0.40(-1.23%) |
Aug 19, 2022 | 32.60 | 32.60 | 32.40 | 32.43 | 243,573 | -0.53(-1.60%) |
Aug 18, 2022 | 32.99 | 33.06 | 32.85 | 32.96 | 302,786 | -0.09(-0.27%) |
Aug 17, 2022 | 33.06 | 33.16 | 33.01 | 33.05 | 387,489 | +0.03(+0.09%) |
Aug 16, 2022 | 32.94 | 33.08 | 32.89 | 33.02 | 202,781 | +0.28(+0.85%) |
Aug 15, 2022 | 32.79 | 32.82 | 32.70 | 32.74 | 301,514 | -0.03(-0.09%) |
Aug 12, 2022 | 32.57 | 32.79 | 32.53 | 32.77 | 147,057 | +0.39(+1.20%) |
Aug 11, 2022 | 32.49 | 32.64 | 32.32 | 32.38 | 184,543 | -0.32(-0.98%) |
Aug 10, 2022 | 32.58 | 32.72 | 32.48 | 32.70 | 542,548 | +0.58(+1.80%) |
Aug 09, 2022 | 32.20 | 32.21 | 32.09 | 32.12 | 105,313 | -0.06(-0.19%) |
Aug 08, 2022 | 32.24 | 32.38 | 32.15 | 32.18 | 118,505 | +0.10(+0.31%) |
Aug 05, 2022 | 31.92 | 32.16 | 31.92 | 32.08 | 100,266 | -0.16(-0.50%) |
Aug 04, 2022 | 32.13 | 32.25 | 32.02 | 32.24 | 176,359 | -0.11(-0.34%) |
Aug 03, 2022 | 32.19 | 32.39 | 32.15 | 32.35 | 262,127 | -0.12(-0.37%) |
Aug 02, 2022 | 32.44 | 32.61 | 32.35 | 32.47 | 385,974 | +0.28(+0.87%) |
Aug 01, 2022 | 32.06 | 32.32 | 32.02 | 32.19 | 319,528 | +0.31(+0.97%) |
Jul 29, 2022 | 31.67 | 31.88 | 31.56 | 31.88 | 215,655 | +0.47(+1.49%) |
Jul 28, 2022 | 31.25 | 31.44 | 31.12 | 31.41 | 209,769 | +0.41(+1.32%) |
Jul 27, 2022 | 30.74 | 31.02 | 30.66 | 31.00 | 502,205 | +0.64(+2.10%) |
Jul 26, 2022 | 30.51 | 30.53 | 30.29 | 30.37 | 236,061 | -0.40(-1.30%) |
Jul 25, 2022 | 30.73 | 30.78 | 30.66 | 30.77 | 148,767 | -0.02(-0.06%) |
Jul 22, 2022 | 30.89 | 30.93 | 30.65 | 30.79 | 228,779 | -0.14(-0.45%) |
Jul 21, 2022 | 30.86 | 30.96 | 30.77 | 30.93 | 333,833 | +0.44(+1.44%) |
Jul 20, 2022 | 30.43 | 30.57 | 30.24 | 30.49 | 556,374 | -0.07(-0.23%) |
Jul 19, 2022 | 30.37 | 30.57 | 30.36 | 30.56 | 162,846 | +0.63(+2.10%) |
Jul 18, 2022 | 30.15 | 30.21 | 29.87 | 29.93 | 289,471 | -0.12(-0.40%) |
Jul 15, 2022 | 29.97 | 30.09 | 29.82 | 30.05 | 319,265 | +0.32(+1.07%) |
Jul 14, 2022 | 29.40 | 29.74 | 29.28 | 29.73 | 258,000 | +0.03(+0.10%) |
Jul 13, 2022 | 29.43 | 29.81 | 29.43 | 29.70 | 430,874 | -0.23(-0.77%) |
Jul 12, 2022 | 29.84 | 30.06 | 29.82 | 29.93 | 270,107 | -0.07(-0.23%) |
Jul 11, 2022 | 29.96 | 30.10 | 29.87 | 30.00 | 360,411 | -0.02(-0.07%) |
Jul 08, 2022 | 29.98 | 30.17 | 29.89 | 30.02 | 368,952 | -0.06(-0.20%) |
Jul 07, 2022 | 29.98 | 30.22 | 29.98 | 30.08 | 465,306 | +0.24(+0.80%) |
Jul 06, 2022 | 29.68 | 29.90 | 29.60 | 29.84 | 501,284 | +0.32(+1.08%) |
Jul 05, 2022 | 29.17 | 29.53 | 29.12 | 29.52 | 262,701 | -0.01(-0.03%) |
Jul 01, 2022 | 29.33 | 29.55 | 29.24 | 29.53 | 358,982 | -0.08(-0.27%) |
Jun 30, 2022 | 29.37 | 29.67 | 29.26 | 29.61 | 436,335 | -0.03(-0.10%) |
Jun 29, 2022 | 29.62 | 29.70 | 29.54 | 29.64 | 473,922 | +0.27(+0.92%) |
Jun 28, 2022 | 29.66 | 29.71 | 29.34 | 29.37 | 467,461 | -0.29(-0.98%) |
Jun 27, 2022 | 29.75 | 29.77 | 29.61 | 29.66 | 225,812 | -0.19(-0.64%) |
Jun 24, 2022 | 29.50 | 29.86 | 29.45 | 29.85 | 388,556 | +0.54(+1.86%) |
Jun 23, 2022 | 29.24 | 29.36 | 29.12 | 29.30 | 647,024 | +0.19(+0.65%) |
Jun 22, 2022 | 29.00 | 29.25 | 28.99 | 29.12 | 282,164 | -0.40(-1.37%) |
Jun 21, 2022 | 29.50 | 29.60 | 29.44 | 29.52 | 243,009 | +0.28(+0.96%) |
Jun 17, 2022 | 29.14 | 29.38 | 29.08 | 29.24 | 394,992 | -0.11(-0.38%) |
Jun 16, 2022 | 29.36 | 29.43 | 29.21 | 29.35 | 497,762 | -0.94(-3.10%) |
Jun 15, 2022 | 30.07 | 30.49 | 29.95 | 30.29 | 587,607 | +0.23(+0.78%) |
Jun 14, 2022 | 30.06 | 30.17 | 29.97 | 30.05 | 666,250 | +0.02(+0.06%) |
Jun 13, 2022 | 30.16 | 30.30 | 29.96 | 30.04 | 529,583 | -0.71(-2.32%) |
Jun 10, 2022 | 30.90 | 30.90 | 30.69 | 30.75 | 587,158 | -0.30(-0.97%) |
Jun 09, 2022 | 31.34 | 31.41 | 31.00 | 31.05 | 389,612 | -0.25(-0.81%) |
Jun 08, 2022 | 31.48 | 31.51 | 31.28 | 31.30 | 286,194 | -0.31(-0.98%) |
Jun 07, 2022 | 31.38 | 31.66 | 31.38 | 31.61 | 415,309 | +0.18(+0.57%) |
Jun 06, 2022 | 31.70 | 31.74 | 31.38 | 31.43 | 432,561 | -0.02(-0.06%) |
Jun 03, 2022 | 31.60 | 31.68 | 31.40 | 31.45 | 385,580 | -0.79(-2.45%) |
Jun 02, 2022 | 31.87 | 32.28 | 31.79 | 32.24 | 366,914 | +0.71(+2.26%) |
Jun 01, 2022 | 31.84 | 31.84 | 31.43 | 31.53 | 714,490 | +0.09(+0.30%) |
May 31, 2022 | 31.73 | 31.73 | 31.41 | 31.43 | 686,095 | +0.19(+0.60%) |
May 27, 2022 | 31.17 | 31.26 | 31.12 | 31.25 | 274,323 | +0.12(+0.39%) |
May 26, 2022 | 30.97 | 31.24 | 30.97 | 31.13 | 470,756 | +0.20(+0.64%) |
May 25, 2022 | 30.66 | 30.98 | 30.65 | 30.93 | 574,877 | -0.26(-0.84%) |
May 24, 2022 | 31.09 | 31.26 | 30.84 | 31.19 | 467,399 | -0.23(-0.75%) |
May 23, 2022 | 31.31 | 31.51 | 31.23 | 31.43 | 1,092,981 | +0.09(+0.30%) |
May 20, 2022 | 31.55 | 31.56 | 30.88 | 31.33 | 637,617 | +0.14(+0.45%) |
May 19, 2022 | 30.95 | 31.37 | 30.95 | 31.19 | 819,596 | +0.31(+1.00%) |
May 18, 2022 | 31.40 | 31.51 | 30.81 | 30.88 | 688,441 | -0.80(-2.52%) |
May 17, 2022 | 31.66 | 31.72 | 31.45 | 31.68 | 540,381 | +0.94(+3.06%) |
May 16, 2022 | 30.71 | 30.82 | 30.65 | 30.74 | 410,810 | -0.09(-0.30%) |
May 13, 2022 | 30.59 | 30.88 | 30.58 | 30.83 | 401,212 | -0.08(-0.27%) |
May 12, 2022 | 30.78 | 31.05 | 30.59 | 30.92 | 1,339,415 | +0.01(+0.03%) |
May 11, 2022 | 31.26 | 31.46 | 30.90 | 30.91 | 1,452,974 | -0.53(-1.67%) |
May 10, 2022 | 31.75 | 31.79 | 31.19 | 31.43 | 1,206,361 | -0.40(-1.27%) |
May 09, 2022 | 31.95 | 32.11 | 31.78 | 31.84 | 1,080,650 | -0.66(-2.02%) |
May 06, 2022 | 32.37 | 32.63 | 32.16 | 32.50 | 1,536,437 | -0.27(-0.83%) |
May 05, 2022 | 33.21 | 33.24 | 32.48 | 32.77 | 1,391,916 | -1.06(-3.14%) |
May 04, 2022 | 33.23 | 33.88 | 33.03 | 33.83 | 899,339 | +0.19(+0.56%) |
May 03, 2022 | 33.62 | 33.70 | 33.46 | 33.64 | 653,849 | -0.01(-0.03%) |