Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.27 | 37.45 | 35.40 | 37.42 | 1,395,623 | -0.22(-0.58%) |
Apr 27, 2023 | 38.01 | 38.81 | 37.41 | 37.64 | 699,895 | +0.05(+0.13%) |
Apr 26, 2023 | 38.18 | 38.42 | 36.84 | 37.59 | 1,177,314 | -1.52(-3.89%) |
Apr 25, 2023 | 39.45 | 39.84 | 38.66 | 39.11 | 499,861 | -0.91(-2.27%) |
Apr 24, 2023 | 39.71 | 40.62 | 38.46 | 40.02 | 896,604 | +0.19(+0.48%) |
Apr 21, 2023 | 39.94 | 40.23 | 39.22 | 39.83 | 819,564 | -0.47(-1.17%) |
Apr 20, 2023 | 39.40 | 40.64 | 39.04 | 40.30 | 509,872 | +0.42(+1.05%) |
Apr 19, 2023 | 40.20 | 40.36 | 38.98 | 39.88 | 660,534 | -1.05(-2.57%) |
Apr 18, 2023 | 41.00 | 41.18 | 40.22 | 40.93 | 806,763 | +0.18(+0.44%) |
Apr 17, 2023 | 38.64 | 40.96 | 38.55 | 40.75 | 964,904 | +2.36(+6.15%) |
Apr 14, 2023 | 39.13 | 39.44 | 37.72 | 38.39 | 406,244 | -0.63(-1.61%) |
Apr 13, 2023 | 38.16 | 39.32 | 37.91 | 39.02 | 540,447 | +1.14(+3.01%) |
Apr 12, 2023 | 39.37 | 39.50 | 37.72 | 37.88 | 529,884 | -0.97(-2.50%) |
Apr 11, 2023 | 38.89 | 38.98 | 38.41 | 38.85 | 391,839 | +0.08(+0.21%) |
Apr 10, 2023 | 37.30 | 38.77 | 37.30 | 38.77 | 441,431 | +0.87(+2.30%) |
Apr 06, 2023 | 38.06 | 38.09 | 37.32 | 37.90 | 425,270 | -0.42(-1.10%) |
Apr 05, 2023 | 39.10 | 39.60 | 37.60 | 38.32 | 606,944 | -1.13(-2.86%) |
Apr 04, 2023 | 39.85 | 39.85 | 38.61 | 39.45 | 512,968 | -0.47(-1.18%) |
Apr 03, 2023 | 40.64 | 41.30 | 39.51 | 39.92 | 1,039,949 | +0.11(+0.28%) |
Mar 31, 2023 | 39.50 | 40.45 | 39.27 | 39.81 | 767,799 | +0.45(+1.14%) |
Mar 30, 2023 | 40.28 | 41.20 | 39.16 | 39.36 | 1,232,450 | +0.26(+0.66%) |
Mar 29, 2023 | 38.15 | 39.41 | 36.94 | 39.10 | 1,250,644 | +1.23(+3.25%) |
Mar 28, 2023 | 38.96 | 38.98 | 37.66 | 37.87 | 825,370 | -0.85(-2.20%) |
Mar 27, 2023 | 39.00 | 39.33 | 37.94 | 38.72 | 657,412 | +0.10(+0.26%) |
Mar 24, 2023 | 37.90 | 38.84 | 37.67 | 38.62 | 879,048 | +0.17(+0.44%) |
Mar 23, 2023 | 38.47 | 41.00 | 37.91 | 38.45 | 1,543,140 | +0.71(+1.88%) |
Mar 22, 2023 | 41.49 | 41.72 | 37.73 | 37.74 | 1,882,017 | -3.51(-8.51%) |
Mar 21, 2023 | 39.00 | 41.82 | 37.00 | 41.25 | 4,540,908 | +5.39(+15.03%) |
Mar 20, 2023 | 35.29 | 36.65 | 34.93 | 35.86 | 1,441,450 | +0.83(+2.37%) |
Mar 17, 2023 | 36.50 | 36.66 | 34.31 | 35.03 | 1,821,714 | -1.69(-4.60%) |
Mar 16, 2023 | 37.61 | 37.61 | 35.79 | 36.72 | 1,240,716 | -1.39(-3.65%) |
Mar 15, 2023 | 38.39 | 38.80 | 37.25 | 38.11 | 1,334,950 | -1.46(-3.69%) |
Mar 14, 2023 | 39.99 | 40.53 | 39.10 | 39.57 | 868,258 | +0.37(+0.94%) |
Mar 13, 2023 | 38.49 | 40.12 | 37.63 | 39.20 | 1,172,925 | -0.05(-0.13%) |
Mar 10, 2023 | 40.90 | 40.92 | 38.29 | 39.25 | 1,464,994 | -2.16(-5.22%) |
Mar 09, 2023 | 42.83 | 43.70 | 41.20 | 41.41 | 987,266 | -1.19(-2.79%) |
Mar 08, 2023 | 42.87 | 42.87 | 41.52 | 42.60 | 722,483 | +0.04(+0.09%) |
Mar 07, 2023 | 42.71 | 43.18 | 41.97 | 42.56 | 585,795 | -0.15(-0.35%) |
Mar 06, 2023 | 41.80 | 43.47 | 41.75 | 42.71 | 1,097,540 | +0.96(+2.30%) |
Mar 03, 2023 | 41.13 | 42.46 | 40.24 | 41.75 | 1,235,383 | +0.86(+2.10%) |
Mar 02, 2023 | 41.01 | 41.52 | 40.62 | 40.89 | 589,006 | -0.88(-2.11%) |
Mar 01, 2023 | 40.73 | 42.30 | 40.51 | 41.77 | 1,466,665 | +2.02(+5.08%) |
Feb 28, 2023 | 39.16 | 40.07 | 39.00 | 39.75 | 606,531 | +0.48(+1.22%) |
Feb 27, 2023 | 37.99 | 39.41 | 37.85 | 39.27 | 939,662 | +1.72(+4.58%) |
Feb 24, 2023 | 37.54 | 37.60 | 36.21 | 37.55 | 1,054,543 | -0.62(-1.62%) |
Feb 23, 2023 | 38.48 | 38.85 | 37.48 | 38.17 | 650,321 | +0.67(+1.79%) |
Feb 22, 2023 | 36.89 | 38.12 | 36.46 | 37.50 | 1,195,495 | +0.51(+1.38%) |
Feb 21, 2023 | 38.51 | 38.83 | 36.94 | 36.99 | 1,423,220 | -1.95(-5.01%) |
Feb 17, 2023 | 39.23 | 39.49 | 38.50 | 38.94 | 836,164 | -0.86(-2.16%) |
Feb 16, 2023 | 41.33 | 42.11 | 39.77 | 39.80 | 822,471 | -1.81(-4.35%) |
Feb 15, 2023 | 38.80 | 41.67 | 38.80 | 41.61 | 1,069,788 | +2.12(+5.37%) |
Feb 14, 2023 | 39.71 | 39.93 | 38.41 | 39.49 | 961,601 | -0.94(-2.33%) |
Feb 13, 2023 | 40.40 | 41.19 | 40.09 | 40.43 | 611,266 | +0.11(+0.27%) |
Feb 10, 2023 | 39.73 | 40.71 | 39.56 | 40.32 | 900,362 | +0.22(+0.55%) |
Feb 09, 2023 | 40.78 | 42.38 | 39.87 | 40.10 | 855,653 | +0.41(+1.03%) |
Feb 08, 2023 | 40.91 | 41.91 | 39.66 | 39.69 | 1,033,844 | -0.42(-1.05%) |
Feb 07, 2023 | 40.64 | 40.84 | 39.04 | 40.11 | 994,022 | -0.44(-1.09%) |
Feb 06, 2023 | 40.28 | 40.80 | 39.55 | 40.55 | 793,720 | -0.08(-0.20%) |
Feb 03, 2023 | 41.13 | 41.87 | 40.25 | 40.63 | 605,992 | -1.27(-3.03%) |
Feb 02, 2023 | 42.90 | 43.36 | 41.68 | 41.90 | 1,246,301 | -0.13(-0.31%) |
Feb 01, 2023 | 42.17 | 42.88 | 40.90 | 42.03 | 1,382,033 | -0.04(-0.10%) |
Jan 31, 2023 | 40.08 | 42.16 | 39.94 | 42.07 | 742,877 | +2.16(+5.41%) |
Jan 30, 2023 | 39.94 | 41.20 | 39.27 | 39.91 | 1,133,541 | -0.94(-2.30%) |
Jan 27, 2023 | 40.51 | 41.59 | 39.95 | 40.85 | 1,437,985 | -0.15(-0.37%) |
Jan 26, 2023 | 42.25 | 42.60 | 40.64 | 41.00 | 1,043,257 | -0.85(-2.03%) |
Jan 25, 2023 | 41.75 | 42.36 | 41.21 | 41.85 | 854,690 | -0.75(-1.76%) |
Jan 24, 2023 | 42.45 | 42.96 | 41.60 | 42.60 | 778,169 | -0.08(-0.19%) |
Jan 23, 2023 | 41.96 | 43.13 | 41.82 | 42.68 | 972,152 | +0.79(+1.89%) |
Jan 20, 2023 | 41.54 | 42.12 | 40.72 | 41.89 | 1,094,234 | +0.98(+2.40%) |
Jan 19, 2023 | 40.20 | 41.28 | 39.63 | 40.91 | 1,436,002 | -0.43(-1.04%) |
Jan 18, 2023 | 42.00 | 42.42 | 40.40 | 41.34 | 1,525,442 | -0.36(-0.86%) |
Jan 17, 2023 | 43.02 | 43.18 | 41.37 | 41.70 | 1,073,488 | -1.30(-3.02%) |
Jan 13, 2023 | 42.69 | 44.06 | 42.36 | 43.00 | 1,190,689 | -0.18(-0.42%) |
Jan 12, 2023 | 43.05 | 43.38 | 41.49 | 43.18 | 1,715,641 | +0.31(+0.72%) |
Jan 11, 2023 | 41.44 | 43.77 | 41.29 | 42.87 | 2,641,593 | +0.82(+1.95%) |
Jan 10, 2023 | 38.57 | 42.18 | 38.57 | 42.05 | 2,144,384 | +3.48(+9.02%) |
Jan 09, 2023 | 36.60 | 39.42 | 36.60 | 38.57 | 2,457,164 | +2.42(+6.69%) |
Jan 06, 2023 | 32.26 | 36.21 | 32.16 | 36.15 | 2,387,640 | +4.38(+13.79%) |
Jan 05, 2023 | 31.65 | 31.89 | 30.86 | 31.77 | 608,346 | -0.42(-1.30%) |
Jan 04, 2023 | 30.60 | 32.38 | 30.27 | 32.19 | 813,389 | +1.89(+6.24%) |
Jan 03, 2023 | 31.48 | 31.99 | 30.21 | 30.30 | 718,891 | -0.60(-1.94%) |
Dec 30, 2022 | 30.02 | 30.91 | 29.95 | 30.90 | 380,388 | +0.47(+1.54%) |
Dec 29, 2022 | 29.81 | 30.85 | 29.54 | 30.43 | 903,848 | +1.03(+3.50%) |
Dec 28, 2022 | 29.90 | 30.08 | 29.03 | 29.40 | 812,583 | -0.64(-2.13%) |
Dec 27, 2022 | 31.10 | 31.10 | 29.66 | 30.04 | 831,854 | -0.98(-3.16%) |
Dec 23, 2022 | 31.92 | 32.04 | 30.73 | 31.02 | 629,177 | -0.94(-2.94%) |
Dec 22, 2022 | 33.47 | 33.53 | 31.18 | 31.96 | 729,018 | -1.70(-5.05%) |
Dec 21, 2022 | 32.45 | 33.71 | 31.47 | 33.66 | 638,846 | +1.32(+4.08%) |
Dec 20, 2022 | 32.73 | 33.78 | 32.33 | 32.34 | 633,561 | -0.85(-2.56%) |
Dec 19, 2022 | 34.34 | 34.50 | 33.01 | 33.19 | 490,933 | -0.92(-2.70%) |
Dec 16, 2022 | 34.60 | 35.08 | 33.41 | 34.11 | 799,861 | -0.71(-2.04%) |
Dec 15, 2022 | 34.67 | 36.25 | 34.67 | 34.82 | 634,230 | -0.38(-1.08%) |
Dec 14, 2022 | 34.02 | 35.44 | 33.81 | 35.20 | 780,917 | +1.16(+3.41%) |
Dec 13, 2022 | 34.58 | 35.12 | 33.72 | 34.04 | 610,068 | +0.58(+1.73%) |
Dec 12, 2022 | 33.18 | 33.70 | 33.00 | 33.46 | 530,584 | +0.13(+0.39%) |
Dec 09, 2022 | 32.98 | 33.86 | 32.92 | 33.33 | 491,269 | +0.17(+0.51%) |
Dec 08, 2022 | 34.15 | 34.54 | 32.74 | 33.16 | 749,486 | -0.39(-1.16%) |
Dec 07, 2022 | 33.10 | 34.46 | 33.10 | 33.55 | 820,903 | -0.40(-1.18%) |
Dec 06, 2022 | 36.05 | 36.32 | 33.64 | 33.95 | 872,156 | -2.29(-6.32%) |
Dec 05, 2022 | 36.80 | 37.36 | 35.89 | 36.24 | 726,010 | -0.32(-0.88%) |
Dec 02, 2022 | 33.65 | 37.16 | 33.64 | 36.56 | 1,314,108 | +1.91(+5.51%) |
Dec 01, 2022 | 36.52 | 36.55 | 34.65 | 34.65 | 683,845 | -1.20(-3.35%) |
Nov 30, 2022 | 34.09 | 36.00 | 34.09 | 35.85 | 873,707 | +2.03(+6.00%) |
Nov 29, 2022 | 34.54 | 35.52 | 33.75 | 33.82 | 704,528 | -0.18(-0.53%) |
Nov 28, 2022 | 35.34 | 35.58 | 33.36 | 34.00 | 1,330,316 | -1.75(-4.90%) |
Nov 25, 2022 | 37.00 | 37.34 | 35.71 | 35.75 | 396,466 | -1.26(-3.40%) |
Nov 23, 2022 | 36.00 | 37.18 | 35.80 | 37.01 | 1,158,896 | +0.96(+2.66%) |
Nov 22, 2022 | 37.32 | 37.52 | 33.12 | 36.05 | 2,275,166 | -0.56(-1.53%) |
Nov 21, 2022 | 35.94 | 37.06 | 35.40 | 36.61 | 1,557,865 | +0.40(+1.10%) |
Nov 18, 2022 | 36.81 | 37.01 | 35.48 | 36.21 | 888,553 | -0.51(-1.39%) |
Nov 17, 2022 | 35.27 | 37.09 | 34.79 | 36.72 | 861,163 | +0.22(+0.60%) |
Nov 16, 2022 | 36.23 | 37.58 | 36.23 | 36.50 | 574,361 | -0.25(-0.68%) |
Nov 15, 2022 | 37.17 | 38.33 | 36.26 | 36.75 | 742,686 | +1.02(+2.85%) |
Nov 14, 2022 | 36.20 | 36.75 | 35.03 | 35.73 | 760,146 | -0.45(-1.24%) |
Nov 11, 2022 | 37.10 | 37.44 | 35.93 | 36.18 | 762,236 | -0.84(-2.27%) |
Nov 10, 2022 | 36.21 | 37.55 | 34.95 | 37.02 | 1,334,109 | +2.03(+5.80%) |
Nov 09, 2022 | 34.20 | 36.97 | 34.20 | 34.99 | 1,501,765 | +0.36(+1.04%) |
Nov 08, 2022 | 33.65 | 35.18 | 33.38 | 34.63 | 1,306,860 | +2.19(+6.75%) |
Nov 07, 2022 | 34.02 | 34.20 | 32.26 | 32.44 | 643,175 | -1.25(-3.71%) |
Nov 04, 2022 | 35.12 | 35.34 | 32.74 | 33.69 | 764,045 | -0.41(-1.20%) |
Nov 03, 2022 | 32.11 | 34.41 | 32.11 | 34.10 | 814,421 | +1.27(+3.87%) |
Nov 02, 2022 | 33.41 | 32.80 | 32.83 | 556,849 | -0.62(-1.85%) | |
Nov 01, 2022 | 35.00 | 35.28 | 33.05 | 33.45 | 664,026 | -0.45(-1.33%) |
Oct 31, 2022 | 31.78 | 34.28 | 31.43 | 33.90 | 1,253,535 | +1.97(+6.17%) |
Oct 28, 2022 | 31.65 | 31.98 | 30.62 | 31.93 | 833,847 | +0.35(+1.11%) |
Oct 27, 2022 | 31.33 | 32.22 | 30.86 | 31.58 | 754,801 | +0.62(+2.00%) |
Oct 26, 2022 | 30.13 | 32.24 | 30.13 | 30.96 | 1,043,354 | +1.23(+4.14%) |
Oct 25, 2022 | 28.98 | 30.04 | 28.93 | 29.73 | 772,409 | +0.94(+3.27%) |
Oct 24, 2022 | 30.19 | 30.19 | 27.38 | 28.79 | 1,592,773 | -1.52(-5.01%) |
Oct 21, 2022 | 29.71 | 30.57 | 29.10 | 30.31 | 1,215,674 | +0.52(+1.75%) |
Oct 20, 2022 | 30.32 | 30.54 | 28.25 | 29.79 | 1,780,198 | -0.79(-2.58%) |
Oct 19, 2022 | 30.50 | 30.98 | 29.75 | 30.58 | 786,276 | -0.58(-1.86%) |
Oct 18, 2022 | 31.25 | 31.93 | 30.65 | 31.16 | 836,071 | +0.75(+2.47%) |
Oct 17, 2022 | 31.29 | 31.42 | 30.23 | 30.41 | 1,139,014 | +0.21(+0.70%) |
Oct 14, 2022 | 31.25 | 31.70 | 30.05 | 30.20 | 723,525 | -0.69(-2.23%) |
Oct 13, 2022 | 29.58 | 31.03 | 29.05 | 30.89 | 1,076,456 | +0.41(+1.35%) |
Oct 12, 2022 | 31.61 | 31.68 | 30.37 | 30.48 | 932,275 | -1.29(-4.06%) |
Oct 11, 2022 | 32.84 | 32.84 | 30.34 | 31.77 | 1,367,742 | -1.43(-4.31%) |
Oct 10, 2022 | 34.01 | 34.01 | 32.97 | 33.20 | 1,022,880 | -0.79(-2.32%) |
Oct 07, 2022 | 35.52 | 36.05 | 33.44 | 33.99 | 1,933,927 | -1.98(-5.50%) |
Oct 06, 2022 | 36.96 | 38.20 | 35.84 | 35.97 | 980,851 | -1.28(-3.44%) |
Oct 05, 2022 | 37.98 | 38.28 | 36.55 | 37.25 | 862,204 | -1.56(-4.02%) |
Oct 04, 2022 | 39.03 | 39.45 | 38.37 | 38.81 | 625,660 | +0.91(+2.40%) |
Oct 03, 2022 | 37.77 | 38.32 | 36.61 | 37.90 | 817,793 | +0.65(+1.74%) |
Sep 30, 2022 | 36.98 | 38.43 | 36.73 | 37.25 | 1,223,678 | +0.01(+0.03%) |
Sep 29, 2022 | 38.79 | 38.90 | 36.54 | 37.24 | 1,019,772 | -1.90(-4.85%) |
Sep 28, 2022 | 37.94 | 39.36 | 37.23 | 39.14 | 718,897 | +0.63(+1.64%) |
Sep 27, 2022 | 37.61 | 38.92 | 37.27 | 38.51 | 1,036,982 | +2.07(+5.68%) |
Sep 26, 2022 | 36.79 | 38.11 | 36.41 | 36.44 | 861,911 | -0.40(-1.09%) |
Sep 23, 2022 | 36.56 | 37.31 | 35.74 | 36.84 | 1,187,424 | -0.54(-1.44%) |
Sep 22, 2022 | 38.00 | 38.98 | 36.96 | 37.38 | 714,261 | -1.04(-2.71%) |
Sep 21, 2022 | 38.06 | 39.46 | 36.59 | 38.42 | 998,755 | +0.30(+0.79%) |
Sep 20, 2022 | 39.60 | 40.09 | 37.86 | 38.12 | 1,389,108 | -1.98(-4.94%) |
Sep 19, 2022 | 39.74 | 40.64 | 39.26 | 40.10 | 661,901 | -0.04(-0.10%) |
Sep 16, 2022 | 39.94 | 40.47 | 38.63 | 40.14 | 1,812,611 | -0.24(-0.59%) |
Sep 15, 2022 | 41.14 | 41.92 | 39.91 | 40.38 | 1,091,031 | -2.04(-4.81%) |
Sep 14, 2022 | 42.41 | 42.42 | 41.10 | 42.42 | 869,301 | +0.26(+0.62%) |
Sep 13, 2022 | 39.79 | 42.60 | 39.60 | 42.16 | 1,210,415 | +0.67(+1.61%) |
Sep 12, 2022 | 43.02 | 43.02 | 40.19 | 41.49 | 2,083,752 | -1.53(-3.56%) |
Sep 09, 2022 | 44.40 | 44.46 | 42.53 | 43.02 | 1,525,839 | -0.74(-1.69%) |
Sep 08, 2022 | 44.68 | 45.60 | 42.72 | 43.76 | 2,593,444 | -3.25(-6.91%) |
Sep 07, 2022 | 44.36 | 47.16 | 44.35 | 47.01 | 1,824,111 | +2.22(+4.96%) |
Sep 06, 2022 | 44.42 | 45.43 | 43.77 | 44.79 | 788,187 | +0.41(+0.92%) |
Sep 02, 2022 | 45.55 | 46.22 | 43.26 | 44.38 | 952,145 | -0.58(-1.29%) |
Sep 01, 2022 | 43.75 | 45.23 | 43.15 | 44.96 | 1,088,285 | -0.21(-0.46%) |
Aug 31, 2022 | 43.44 | 45.82 | 43.44 | 45.17 | 1,135,839 | +1.67(+3.84%) |
Aug 30, 2022 | 45.17 | 46.78 | 42.59 | 43.50 | 1,462,636 | -1.13(-2.53%) |
Aug 29, 2022 | 43.61 | 46.14 | 43.55 | 44.63 | 1,128,181 | +0.08(+0.18%) |
Aug 26, 2022 | 45.10 | 46.59 | 44.44 | 44.55 | 1,316,255 | -0.22(-0.49%) |
Aug 25, 2022 | 45.53 | 45.99 | 43.80 | 44.77 | 1,027,932 | -0.17(-0.38%) |
Aug 24, 2022 | 44.04 | 46.35 | 44.00 | 44.94 | 1,557,594 | +0.90(+2.04%) |
Aug 23, 2022 | 44.38 | 45.35 | 43.58 | 44.04 | 1,427,628 | -0.12(-0.27%) |
Aug 22, 2022 | 40.30 | 44.65 | 39.56 | 44.16 | 2,741,769 | +2.15(+5.12%) |
Aug 19, 2022 | 44.20 | 44.67 | 41.30 | 42.01 | 2,330,874 | -3.18(-7.04%) |
Aug 18, 2022 | 42.02 | 47.69 | 41.69 | 45.19 | 10,091,074 | +5.96(+15.19%) |
Aug 17, 2022 | 39.39 | 39.84 | 38.42 | 39.23 | 1,230,245 | -0.70(-1.75%) |
Aug 16, 2022 | 40.98 | 41.21 | 39.81 | 39.93 | 852,077 | -1.47(-3.55%) |
Aug 15, 2022 | 41.70 | 42.10 | 40.51 | 41.40 | 1,075,212 | -0.50(-1.19%) |
Aug 12, 2022 | 40.99 | 42.16 | 40.16 | 41.90 | 774,036 | +0.95(+2.32%) |
Aug 11, 2022 | 42.30 | 42.49 | 40.89 | 40.95 | 1,094,491 | -0.97(-2.31%) |
Aug 10, 2022 | 40.37 | 42.04 | 39.80 | 41.92 | 1,308,526 | +2.07(+5.19%) |
Aug 09, 2022 | 38.25 | 40.18 | 38.00 | 39.85 | 787,082 | +0.73(+1.87%) |
Aug 08, 2022 | 39.63 | 40.70 | 38.77 | 39.12 | 1,040,504 | +0.45(+1.15%) |
Aug 05, 2022 | 37.53 | 39.71 | 37.33 | 38.67 | 1,871,065 | +1.35(+3.63%) |
Aug 04, 2022 | 36.40 | 37.85 | 35.63 | 37.32 | 823,294 | +1.05(+2.89%) |
Aug 03, 2022 | 36.62 | 36.89 | 35.36 | 36.27 | 978,785 | -0.35(-0.96%) |
Aug 02, 2022 | 35.67 | 37.92 | 35.31 | 36.62 | 1,235,737 | +0.81(+2.26%) |
Aug 01, 2022 | 36.69 | 36.69 | 35.67 | 35.81 | 988,018 | -1.08(-2.93%) |
Jul 29, 2022 | 35.47 | 37.35 | 35.37 | 36.89 | 1,149,398 | +0.89(+2.47%) |
Jul 28, 2022 | 35.93 | 38.18 | 35.03 | 36.00 | 2,548,627 | +1.94(+5.70%) |
Jul 27, 2022 | 33.39 | 34.25 | 32.83 | 34.06 | 747,534 | +1.81(+5.61%) |
Jul 26, 2022 | 33.28 | 33.44 | 32.21 | 32.25 | 461,577 | -1.30(-3.87%) |
Jul 25, 2022 | 32.22 | 33.57 | 31.53 | 33.55 | 830,274 | +1.35(+4.19%) |
Jul 22, 2022 | 31.64 | 32.57 | 31.27 | 32.20 | 979,320 | +0.72(+2.29%) |
Jul 21, 2022 | 31.91 | 32.18 | 31.27 | 31.48 | 711,641 | -0.46(-1.44%) |
Jul 20, 2022 | 30.90 | 32.15 | 30.59 | 31.94 | 612,357 | +1.18(+3.84%) |
Jul 19, 2022 | 30.42 | 30.81 | 29.67 | 30.76 | 549,528 | +0.60(+1.99%) |
Jul 18, 2022 | 29.92 | 31.30 | 29.72 | 30.16 | 815,285 | +1.01(+3.46%) |
Jul 15, 2022 | 28.50 | 29.16 | 26.86 | 29.15 | 1,588,251 | -0.26(-0.88%) |
Jul 14, 2022 | 29.05 | 29.73 | 28.12 | 29.41 | 589,639 | +0.10(+0.34%) |
Jul 13, 2022 | 28.85 | 29.93 | 28.39 | 29.31 | 423,698 | +0.01(+0.03%) |
Jul 12, 2022 | 29.57 | 29.80 | 28.40 | 29.30 | 957,212 | -0.28(-0.95%) |
Jul 11, 2022 | 32.61 | 32.68 | 29.39 | 29.58 | 1,131,734 | -3.40(-10.31%) |
Jul 08, 2022 | 31.79 | 33.81 | 31.34 | 32.98 | 1,047,956 | +0.85(+2.65%) |
Jul 07, 2022 | 29.96 | 32.34 | 29.87 | 32.13 | 998,811 | +2.85(+9.73%) |
Jul 06, 2022 | 30.30 | 30.79 | 28.91 | 29.28 | 677,917 | -0.89(-2.95%) |
Jul 05, 2022 | 30.44 | 30.62 | 28.05 | 30.17 | 864,341 | -0.95(-3.05%) |
Jul 01, 2022 | 30.81 | 31.91 | 30.62 | 31.12 | 454,396 | -0.02(-0.06%) |
Jun 30, 2022 | 29.74 | 31.39 | 29.61 | 31.14 | 565,777 | +1.05(+3.49%) |
Jun 29, 2022 | 30.63 | 31.08 | 29.45 | 30.09 | 960,413 | -1.75(-5.50%) |
Jun 28, 2022 | 34.01 | 34.01 | 31.77 | 31.84 | 630,616 | -2.11(-6.22%) |
Jun 27, 2022 | 32.73 | 34.72 | 32.58 | 33.95 | 1,011,091 | +1.57(+4.85%) |
Jun 24, 2022 | 32.81 | 32.81 | 31.51 | 32.38 | 767,954 | +0.00(+0.00%) |
Jun 23, 2022 | 31.46 | 32.50 | 30.88 | 32.38 | 585,009 | +1.12(+3.58%) |
Jun 22, 2022 | 30.42 | 31.62 | 30.07 | 31.26 | 461,641 | +0.04(+0.13%) |
Jun 21, 2022 | 31.28 | 31.81 | 30.83 | 31.22 | 594,654 | +0.59(+1.93%) |
Jun 17, 2022 | 28.68 | 30.83 | 28.50 | 30.63 | 891,290 | +2.40(+8.50%) |
Jun 16, 2022 | 28.80 | 29.88 | 27.84 | 28.23 | 1,325,389 | -1.55(-5.20%) |
Jun 15, 2022 | 29.38 | 30.00 | 28.69 | 29.78 | 813,731 | +0.41(+1.40%) |
Jun 14, 2022 | 30.43 | 30.57 | 29.14 | 29.37 | 757,722 | -0.79(-2.62%) |
Jun 13, 2022 | 30.58 | 31.26 | 29.50 | 30.16 | 1,130,268 | -2.18(-6.74%) |
Jun 10, 2022 | 33.17 | 33.85 | 32.32 | 32.34 | 953,647 | -1.68(-4.94%) |
Jun 09, 2022 | 34.21 | 35.04 | 33.96 | 34.02 | 544,955 | -0.67(-1.93%) |
Jun 08, 2022 | 34.94 | 35.97 | 34.50 | 34.69 | 527,653 | -0.40(-1.14%) |
Jun 07, 2022 | 34.80 | 35.60 | 34.51 | 35.09 | 838,017 | -0.52(-1.46%) |
Jun 06, 2022 | 34.77 | 36.36 | 34.27 | 35.61 | 1,606,866 | +2.51(+7.58%) |
Jun 03, 2022 | 32.73 | 33.70 | 32.41 | 33.10 | 462,189 | -0.33(-0.99%) |
Jun 02, 2022 | 32.16 | 34.03 | 32.14 | 33.43 | 854,566 | +1.18(+3.66%) |
Jun 01, 2022 | 32.00 | 32.75 | 31.37 | 32.25 | 942,370 | +0.19(+0.59%) |
May 31, 2022 | 31.71 | 33.40 | 31.18 | 32.06 | 1,523,870 | +0.76(+2.43%) |
May 27, 2022 | 30.30 | 31.58 | 30.23 | 31.30 | 1,170,740 | +0.99(+3.27%) |
May 26, 2022 | 28.91 | 30.50 | 28.76 | 30.31 | 1,031,427 | +1.12(+3.84%) |
May 25, 2022 | 30.20 | 30.32 | 28.14 | 29.19 | 1,406,088 | -1.43(-4.67%) |
May 24, 2022 | 28.31 | 30.82 | 27.12 | 30.62 | 1,939,869 | +1.48(+5.08%) |
May 23, 2022 | 29.53 | 29.53 | 28.15 | 29.14 | 896,720 | -0.25(-0.85%) |
May 20, 2022 | 29.17 | 29.54 | 27.97 | 29.39 | 1,016,840 | +0.63(+2.19%) |
May 19, 2022 | 27.24 | 29.18 | 27.13 | 28.76 | 896,941 | +1.50(+5.50%) |
May 18, 2022 | 26.16 | 28.00 | 26.07 | 27.26 | 972,485 | +0.56(+2.10%) |
May 17, 2022 | 25.02 | 26.73 | 25.02 | 26.70 | 1,044,333 | +2.47(+10.19%) |
May 16, 2022 | 24.08 | 24.56 | 23.35 | 24.23 | 802,338 | -0.11(-0.45%) |
May 13, 2022 | 23.60 | 24.64 | 23.29 | 24.34 | 806,595 | +1.80(+7.99%) |
May 12, 2022 | 22.92 | 23.87 | 22.15 | 22.54 | 1,464,794 | -0.76(-3.26%) |
May 11, 2022 | 25.47 | 25.77 | 23.20 | 23.30 | 1,265,823 | -2.48(-9.62%) |
May 10, 2022 | 26.44 | 26.84 | 25.01 | 25.78 | 805,822 | +0.09(+0.35%) |
May 09, 2022 | 27.51 | 27.65 | 25.45 | 25.69 | 839,957 | -2.43(-8.64%) |
May 06, 2022 | 29.20 | 29.20 | 27.79 | 28.12 | 509,737 | -1.14(-3.90%) |
May 05, 2022 | 29.97 | 30.10 | 28.46 | 29.26 | 409,355 | -1.25(-4.10%) |
May 04, 2022 | 29.20 | 30.60 | 28.61 | 30.51 | 699,479 | +1.60(+5.53%) |
May 03, 2022 | 27.73 | 29.15 | 27.50 | 28.91 | 669,194 | +1.10(+3.96%) |