Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.15 | 37.83 | 37.05 | 37.80 | 1,064,803 | +0.96(+2.60%) |
Mar 30, 2023 | 36.71 | 37.03 | 36.63 | 36.84 | 504,392 | +0.52(+1.42%) |
Mar 29, 2023 | 35.92 | 36.35 | 35.78 | 36.33 | 645,690 | +0.79(+2.23%) |
Mar 28, 2023 | 35.45 | 35.78 | 35.27 | 35.54 | 615,504 | -0.19(-0.52%) |
Mar 27, 2023 | 36.04 | 36.14 | 35.67 | 35.72 | 507,439 | +0.11(+0.31%) |
Mar 24, 2023 | 34.57 | 35.63 | 34.56 | 35.61 | 671,107 | +0.87(+2.50%) |
Mar 23, 2023 | 35.27 | 35.78 | 34.68 | 34.74 | 673,536 | -0.33(-0.93%) |
Mar 22, 2023 | 36.21 | 36.42 | 35.04 | 35.07 | 1,151,578 | -1.15(-3.17%) |
Mar 21, 2023 | 36.87 | 37.07 | 35.78 | 36.22 | 1,055,626 | -0.37(-1.02%) |
Mar 20, 2023 | 36.40 | 37.01 | 36.17 | 36.59 | 1,068,129 | +0.47(+1.29%) |
Mar 17, 2023 | 36.10 | 36.51 | 35.45 | 36.12 | 2,101,942 | -0.14(-0.39%) |
Mar 16, 2023 | 36.22 | 36.60 | 35.68 | 36.26 | 1,574,810 | -0.31(-0.84%) |
Mar 15, 2023 | 36.52 | 36.97 | 35.83 | 36.57 | 1,340,869 | -0.40(-1.08%) |
Mar 14, 2023 | 37.79 | 37.95 | 36.76 | 36.97 | 1,632,802 | -0.23(-0.63%) |
Mar 13, 2023 | 36.30 | 37.71 | 36.29 | 37.21 | 972,494 | +0.49(+1.35%) |
Mar 10, 2023 | 38.24 | 38.27 | 36.63 | 36.71 | 1,110,663 | -1.59(-4.14%) |
Mar 09, 2023 | 38.85 | 39.05 | 38.24 | 38.30 | 901,136 | -0.56(-1.44%) |
Mar 08, 2023 | 38.39 | 38.94 | 38.32 | 38.86 | 930,536 | +0.61(+1.59%) |
Mar 07, 2023 | 39.09 | 39.09 | 38.11 | 38.25 | 821,631 | -0.73(-1.87%) |
Mar 06, 2023 | 39.28 | 39.38 | 38.94 | 38.98 | 588,328 | -0.10(-0.26%) |
Mar 03, 2023 | 38.96 | 39.20 | 38.58 | 39.08 | 1,028,610 | +0.27(+0.70%) |
Mar 02, 2023 | 38.22 | 38.87 | 38.15 | 38.81 | 768,281 | +0.59(+1.54%) |
Mar 01, 2023 | 38.10 | 38.49 | 37.86 | 38.22 | 967,252 | -0.19(-0.49%) |
Feb 28, 2023 | 39.04 | 39.56 | 38.39 | 38.41 | 2,179,170 | -0.97(-2.46%) |
Feb 27, 2023 | 40.08 | 41.18 | 39.10 | 39.38 | 1,166,509 | -0.31(-0.78%) |
Feb 24, 2023 | 39.73 | 40.02 | 38.97 | 39.69 | 933,111 | -0.41(-1.02%) |
Feb 23, 2023 | 40.42 | 40.78 | 39.92 | 40.10 | 1,250,462 | -0.08(-0.21%) |
Feb 22, 2023 | 40.78 | 41.13 | 40.12 | 40.18 | 968,152 | -0.51(-1.26%) |
Feb 21, 2023 | 41.21 | 41.26 | 40.35 | 40.69 | 927,962 | -0.53(-1.29%) |
Feb 17, 2023 | 41.23 | 41.59 | 40.66 | 41.23 | 1,264,746 | +0.02(+0.05%) |
Feb 16, 2023 | 40.36 | 41.50 | 40.29 | 41.21 | 1,836,449 | +0.11(+0.27%) |
Feb 15, 2023 | 40.29 | 41.12 | 40.29 | 41.09 | 601,908 | +0.51(+1.26%) |
Feb 14, 2023 | 41.23 | 41.64 | 40.57 | 40.58 | 857,261 | -0.79(-1.92%) |
Feb 13, 2023 | 40.97 | 41.59 | 40.84 | 41.37 | 718,641 | +0.31(+0.75%) |
Feb 10, 2023 | 40.50 | 41.22 | 40.30 | 41.07 | 1,331,048 | +0.52(+1.29%) |
Feb 09, 2023 | 41.35 | 41.35 | 40.49 | 40.54 | 1,239,573 | -0.49(-1.20%) |
Feb 08, 2023 | 40.81 | 41.06 | 40.49 | 41.04 | 1,526,900 | +0.19(+0.46%) |
Feb 07, 2023 | 40.35 | 41.03 | 40.05 | 40.85 | 1,433,112 | +0.23(+0.57%) |
Feb 06, 2023 | 40.15 | 40.80 | 39.74 | 40.62 | 1,123,836 | +0.16(+0.39%) |
Feb 03, 2023 | 40.30 | 40.51 | 39.77 | 40.46 | 792,835 | -0.12(-0.30%) |
Feb 02, 2023 | 40.75 | 41.14 | 40.26 | 40.58 | 817,464 | +0.11(+0.28%) |
Feb 01, 2023 | 40.82 | 41.07 | 39.71 | 40.47 | 951,153 | -0.46(-1.12%) |
Jan 31, 2023 | 39.96 | 41.05 | 39.78 | 40.93 | 1,168,312 | +1.06(+2.67%) |
Jan 30, 2023 | 39.82 | 40.28 | 39.74 | 39.86 | 521,086 | -0.14(-0.35%) |
Jan 27, 2023 | 39.40 | 40.09 | 39.40 | 40.00 | 493,578 | +0.66(+1.68%) |
Jan 26, 2023 | 39.17 | 39.50 | 38.97 | 39.34 | 868,332 | +0.23(+0.60%) |
Jan 25, 2023 | 38.71 | 39.20 | 38.67 | 39.11 | 593,614 | +0.31(+0.79%) |
Jan 24, 2023 | 37.17 | 38.90 | 37.17 | 38.80 | 299,684 | +0.21(+0.56%) |
Jan 23, 2023 | 38.46 | 39.01 | 38.25 | 38.59 | 380,994 | +0.07(+0.17%) |
Jan 20, 2023 | 38.20 | 38.59 | 37.81 | 38.52 | 459,136 | +0.23(+0.61%) |
Jan 19, 2023 | 38.79 | 39.07 | 38.24 | 38.29 | 536,530 | -0.55(-1.42%) |
Jan 18, 2023 | 39.68 | 39.80 | 38.83 | 38.84 | 362,226 | -0.76(-1.91%) |
Jan 17, 2023 | 39.42 | 39.79 | 39.28 | 39.59 | 615,338 | +0.23(+0.59%) |
Jan 13, 2023 | 39.02 | 39.47 | 38.65 | 39.36 | 532,217 | -0.11(-0.28%) |
Jan 12, 2023 | 38.86 | 39.60 | 38.63 | 39.47 | 702,778 | +0.79(+2.05%) |
Jan 11, 2023 | 37.96 | 38.77 | 37.90 | 38.68 | 607,820 | +1.04(+2.78%) |
Jan 10, 2023 | 37.67 | 37.90 | 37.21 | 37.63 | 1,108,570 | -0.07(-0.20%) |
Jan 09, 2023 | 37.32 | 37.75 | 37.20 | 37.71 | 1,271,635 | -0.05(-0.12%) |
Jan 06, 2023 | 37.62 | 38.26 | 37.49 | 37.76 | 1,577,552 | +0.35(+0.95%) |
Jan 05, 2023 | 37.46 | 37.46 | 36.78 | 37.40 | 549,290 | -0.36(-0.96%) |
Jan 04, 2023 | 37.21 | 38.28 | 37.21 | 37.76 | 653,455 | +0.76(+2.07%) |
Jan 03, 2023 | 37.71 | 37.90 | 36.88 | 37.00 | 621,962 | -0.24(-0.65%) |
Dec 30, 2022 | 36.83 | 37.28 | 36.81 | 37.24 | 586,304 | +0.13(+0.35%) |
Dec 29, 2022 | 36.77 | 37.18 | 36.39 | 37.11 | 604,848 | +0.69(+1.90%) |
Dec 28, 2022 | 37.50 | 37.56 | 36.34 | 36.42 | 577,414 | -0.88(-2.36%) |
Dec 27, 2022 | 37.41 | 37.52 | 36.99 | 37.30 | 531,475 | -0.09(-0.25%) |
Dec 23, 2022 | 37.03 | 37.39 | 36.78 | 37.39 | 930,353 | +0.30(+0.82%) |
Dec 22, 2022 | 37.22 | 37.43 | 36.49 | 37.09 | 635,303 | -0.45(-1.20%) |
Dec 21, 2022 | 37.46 | 37.98 | 37.46 | 37.54 | 616,550 | +0.50(+1.34%) |
Dec 20, 2022 | 37.00 | 37.37 | 36.59 | 37.04 | 777,850 | -0.05(-0.12%) |
Dec 19, 2022 | 37.31 | 37.59 | 36.67 | 37.09 | 828,002 | -0.22(-0.59%) |
Dec 16, 2022 | 37.56 | 37.76 | 36.79 | 37.31 | 3,693,330 | -0.64(-1.69%) |
Dec 15, 2022 | 37.66 | 38.17 | 37.10 | 37.95 | 1,623,100 | -0.17(-0.46%) |
Dec 14, 2022 | 38.15 | 38.86 | 37.90 | 38.12 | 974,066 | -0.16(-0.41%) |
Dec 13, 2022 | 38.95 | 39.12 | 37.91 | 38.28 | 968,000 | +0.19(+0.51%) |
Dec 12, 2022 | 37.89 | 38.10 | 37.49 | 38.09 | 445,181 | +0.22(+0.58%) |
Dec 09, 2022 | 37.78 | 37.95 | 37.67 | 37.87 | 883,509 | -0.02(-0.05%) |
Dec 08, 2022 | 38.01 | 38.21 | 37.78 | 37.89 | 658,562 | +0.07(+0.19%) |
Dec 07, 2022 | 37.32 | 38.00 | 37.32 | 37.81 | 665,066 | +0.59(+1.58%) |
Dec 06, 2022 | 37.32 | 37.46 | 36.96 | 37.23 | 608,429 | +0.02(+0.05%) |
Dec 05, 2022 | 37.45 | 37.66 | 37.02 | 37.21 | 477,216 | -0.62(-1.65%) |
Dec 02, 2022 | 37.35 | 38.09 | 37.24 | 37.83 | 657,359 | +0.32(+0.86%) |
Dec 01, 2022 | 38.37 | 38.59 | 37.12 | 37.51 | 719,156 | -0.48(-1.26%) |
Nov 30, 2022 | 37.06 | 38.03 | 36.63 | 37.99 | 1,040,519 | +0.66(+1.77%) |
Nov 29, 2022 | 36.74 | 37.45 | 36.71 | 37.33 | 678,958 | +0.59(+1.60%) |
Nov 28, 2022 | 38.02 | 38.07 | 36.73 | 36.74 | 652,227 | -1.46(-3.82%) |
Nov 25, 2022 | 37.92 | 38.20 | 37.88 | 38.20 | 359,650 | +0.34(+0.90%) |
Nov 23, 2022 | 38.47 | 38.54 | 37.79 | 37.86 | 572,783 | -0.73(-1.90%) |
Nov 22, 2022 | 38.38 | 38.72 | 38.12 | 38.59 | 711,225 | +0.26(+0.67%) |
Nov 21, 2022 | 37.80 | 38.44 | 37.69 | 38.34 | 816,340 | +0.58(+1.53%) |
Nov 18, 2022 | 37.98 | 37.98 | 37.19 | 37.76 | 608,527 | +0.32(+0.86%) |
Nov 17, 2022 | 36.52 | 37.44 | 36.40 | 37.44 | 612,821 | +0.44(+1.19%) |
Nov 16, 2022 | 36.98 | 37.11 | 36.46 | 37.00 | 806,726 | -0.09(-0.25%) |
Nov 15, 2022 | 37.05 | 37.24 | 36.56 | 37.09 | 884,392 | +0.57(+1.56%) |
Nov 14, 2022 | 36.54 | 36.91 | 36.34 | 36.52 | 724,816 | -0.33(-0.90%) |
Nov 11, 2022 | 36.86 | 37.14 | 36.54 | 36.85 | 640,183 | +0.02(+0.05%) |
Nov 10, 2022 | 36.54 | 37.51 | 36.23 | 36.83 | 827,301 | +1.61(+4.56%) |
Nov 09, 2022 | 34.50 | 35.94 | 34.40 | 35.23 | 968,832 | +0.72(+2.10%) |
Nov 08, 2022 | 34.96 | 35.12 | 34.34 | 34.50 | 625,758 | -0.47(-1.34%) |
Nov 07, 2022 | 35.19 | 35.33 | 34.47 | 34.97 | 664,173 | -0.07(-0.21%) |
Nov 04, 2022 | 34.88 | 35.35 | 34.52 | 35.04 | 493,917 | +0.43(+1.25%) |
Nov 03, 2022 | 34.46 | 35.08 | 34.08 | 34.61 | 624,069 | -0.27(-0.76%) |
Nov 02, 2022 | 35.91 | 34.84 | 34.88 | 564,642 | -1.24(-3.43%) | |
Nov 01, 2022 | 35.99 | 36.31 | 35.69 | 36.12 | 592,218 | +0.50(+1.42%) |
Oct 31, 2022 | 34.92 | 35.69 | 34.86 | 35.61 | 688,789 | +0.40(+1.15%) |
Oct 28, 2022 | 34.56 | 35.34 | 34.56 | 35.21 | 766,138 | +0.54(+1.56%) |
Oct 27, 2022 | 34.53 | 35.02 | 34.40 | 34.67 | 771,629 | +0.49(+1.42%) |
Oct 26, 2022 | 34.19 | 34.51 | 34.02 | 34.18 | 719,917 | +0.00(+0.00%) |
Oct 25, 2022 | 32.87 | 34.25 | 32.62 | 34.18 | 763,720 | +1.42(+4.34%) |
Oct 24, 2022 | 32.70 | 32.89 | 32.55 | 32.76 | 438,831 | +0.34(+1.05%) |
Oct 21, 2022 | 31.82 | 32.44 | 31.47 | 32.42 | 597,615 | +0.58(+1.81%) |
Oct 20, 2022 | 32.11 | 32.66 | 31.81 | 31.84 | 867,943 | -0.23(-0.71%) |
Oct 19, 2022 | 32.98 | 33.03 | 31.69 | 32.07 | 1,079,582 | -1.28(-3.85%) |
Oct 18, 2022 | 33.30 | 33.76 | 33.04 | 33.36 | 1,016,767 | +0.53(+1.62%) |
Oct 17, 2022 | 32.96 | 33.30 | 32.76 | 32.82 | 1,397,587 | +0.46(+1.42%) |
Oct 14, 2022 | 33.50 | 33.65 | 32.20 | 32.37 | 574,452 | -0.67(-2.03%) |
Oct 13, 2022 | 32.37 | 33.38 | 32.24 | 33.03 | 658,779 | -0.03(-0.08%) |
Oct 12, 2022 | 32.91 | 33.36 | 32.53 | 33.06 | 1,109,298 | +0.18(+0.56%) |
Oct 11, 2022 | 32.18 | 33.08 | 31.96 | 32.88 | 841,627 | +0.69(+2.14%) |
Oct 10, 2022 | 32.70 | 33.01 | 32.19 | 32.19 | 981,533 | -0.24(-0.74%) |
Oct 07, 2022 | 32.87 | 32.99 | 32.30 | 32.43 | 879,545 | -0.76(-2.29%) |
Oct 06, 2022 | 33.64 | 33.86 | 33.05 | 33.19 | 659,553 | -0.50(-1.50%) |
Oct 05, 2022 | 33.78 | 33.98 | 33.17 | 33.70 | 1,012,132 | -0.63(-1.84%) |
Oct 04, 2022 | 33.92 | 34.62 | 33.92 | 34.33 | 707,450 | +0.73(+2.18%) |
Oct 03, 2022 | 33.72 | 33.90 | 32.79 | 33.59 | 1,097,704 | +0.43(+1.30%) |
Sep 30, 2022 | 32.81 | 33.50 | 32.60 | 33.16 | 2,815,793 | +0.61(+1.89%) |
Sep 29, 2022 | 34.13 | 34.14 | 32.44 | 32.55 | 1,181,311 | -1.74(-5.07%) |
Sep 28, 2022 | 33.94 | 34.60 | 33.55 | 34.29 | 1,115,514 | +0.81(+2.42%) |
Sep 27, 2022 | 34.07 | 34.24 | 33.25 | 33.48 | 736,131 | -0.25(-0.75%) |
Sep 26, 2022 | 34.44 | 34.73 | 33.40 | 33.73 | 920,235 | -0.82(-2.37%) |
Sep 23, 2022 | 35.23 | 35.59 | 34.31 | 34.55 | 2,235,100 | -1.14(-3.21%) |
Sep 22, 2022 | 36.70 | 36.78 | 35.69 | 35.69 | 1,526,425 | -1.13(-3.06%) |
Sep 21, 2022 | 38.16 | 38.43 | 36.82 | 36.82 | 1,577,451 | -1.14(-3.01%) |
Sep 20, 2022 | 37.87 | 38.20 | 37.47 | 37.97 | 991,907 | -0.38(-0.99%) |
Sep 19, 2022 | 37.71 | 38.34 | 37.53 | 38.34 | 1,243,268 | +0.38(+1.00%) |
Sep 16, 2022 | 37.64 | 38.12 | 37.42 | 37.97 | 2,652,706 | +0.08(+0.21%) |
Sep 15, 2022 | 37.41 | 38.37 | 37.41 | 37.88 | 2,329,397 | +0.86(+2.31%) |
Sep 14, 2022 | 37.24 | 37.24 | 36.59 | 37.03 | 665,446 | -0.21(-0.56%) |
Sep 13, 2022 | 37.73 | 37.88 | 37.06 | 37.24 | 694,920 | -1.25(-3.25%) |
Sep 12, 2022 | 37.87 | 38.60 | 37.74 | 38.49 | 932,170 | +0.99(+2.64%) |
Sep 09, 2022 | 36.88 | 37.55 | 36.80 | 37.50 | 749,987 | +0.72(+1.96%) |
Sep 08, 2022 | 36.84 | 37.23 | 36.56 | 36.78 | 671,561 | -0.34(-0.92%) |
Sep 07, 2022 | 36.36 | 37.24 | 36.36 | 37.12 | 390,955 | +0.66(+1.80%) |
Sep 06, 2022 | 36.42 | 36.51 | 36.06 | 36.46 | 452,454 | +0.27(+0.75%) |
Sep 02, 2022 | 37.00 | 37.07 | 36.13 | 36.19 | 413,156 | -0.44(-1.21%) |
Sep 01, 2022 | 36.35 | 36.78 | 36.13 | 36.63 | 761,631 | -0.18(-0.49%) |
Aug 31, 2022 | 37.45 | 37.47 | 36.81 | 36.81 | 1,248,168 | -0.34(-0.92%) |
Aug 30, 2022 | 38.13 | 38.13 | 37.11 | 37.15 | 607,702 | -0.59(-1.58%) |
Aug 29, 2022 | 37.60 | 37.98 | 37.39 | 37.75 | 576,831 | -0.04(-0.10%) |
Aug 26, 2022 | 38.45 | 38.52 | 37.75 | 37.78 | 370,738 | -0.69(-1.80%) |
Aug 25, 2022 | 38.20 | 38.54 | 38.15 | 38.48 | 421,048 | +0.39(+1.02%) |
Aug 24, 2022 | 38.12 | 38.23 | 37.87 | 38.09 | 584,792 | +0.24(+0.64%) |
Aug 23, 2022 | 38.19 | 38.19 | 37.46 | 37.85 | 695,139 | -0.28(-0.73%) |
Aug 22, 2022 | 38.17 | 38.39 | 37.91 | 38.13 | 720,149 | -0.34(-0.89%) |
Aug 19, 2022 | 38.87 | 38.89 | 38.32 | 38.47 | 892,278 | -0.39(-1.00%) |
Aug 18, 2022 | 39.27 | 39.40 | 38.62 | 38.86 | 726,105 | -0.36(-0.92%) |
Aug 17, 2022 | 39.80 | 39.97 | 39.13 | 39.22 | 896,836 | -0.96(-2.38%) |
Aug 16, 2022 | 40.24 | 40.42 | 39.83 | 40.17 | 994,451 | -0.30(-0.73%) |
Aug 15, 2022 | 40.27 | 40.49 | 40.09 | 40.47 | 545,025 | +0.16(+0.40%) |
Aug 12, 2022 | 39.93 | 40.37 | 39.80 | 40.31 | 834,657 | +0.80(+2.03%) |
Aug 11, 2022 | 39.59 | 39.76 | 39.28 | 39.51 | 599,871 | +0.12(+0.30%) |
Aug 10, 2022 | 39.53 | 39.68 | 39.27 | 39.39 | 610,483 | +0.48(+1.23%) |
Aug 09, 2022 | 38.64 | 38.93 | 38.38 | 38.91 | 604,500 | +0.41(+1.08%) |
Aug 08, 2022 | 38.51 | 38.97 | 38.42 | 38.50 | 519,277 | +0.13(+0.33%) |
Aug 05, 2022 | 37.87 | 38.38 | 37.81 | 38.37 | 360,994 | +0.32(+0.85%) |
Aug 04, 2022 | 38.37 | 39.33 | 37.70 | 38.05 | 647,103 | -0.55(-1.42%) |
Aug 03, 2022 | 39.08 | 39.50 | 38.54 | 38.60 | 1,257,979 | -0.07(-0.19%) |
Aug 02, 2022 | 39.47 | 39.54 | 38.64 | 38.67 | 1,238,489 | -0.95(-2.39%) |
Aug 01, 2022 | 39.79 | 40.01 | 39.52 | 39.61 | 639,685 | -0.34(-0.86%) |
Jul 29, 2022 | 39.27 | 40.25 | 39.24 | 39.96 | 700,155 | +0.57(+1.44%) |
Jul 28, 2022 | 38.61 | 39.42 | 38.61 | 39.39 | 734,569 | +1.01(+2.63%) |
Jul 27, 2022 | 38.36 | 38.66 | 37.93 | 38.38 | 757,402 | +0.04(+0.09%) |
Jul 26, 2022 | 38.60 | 38.79 | 38.21 | 38.34 | 1,084,513 | -0.25(-0.65%) |
Jul 25, 2022 | 38.33 | 38.79 | 38.19 | 38.60 | 1,013,100 | +0.02(+0.05%) |
Jul 22, 2022 | 38.35 | 38.68 | 38.06 | 38.58 | 736,286 | +0.59(+1.54%) |
Jul 21, 2022 | 37.69 | 38.02 | 37.34 | 37.99 | 430,870 | +0.15(+0.40%) |
Jul 20, 2022 | 37.79 | 38.08 | 37.45 | 37.84 | 717,173 | +0.07(+0.19%) |
Jul 19, 2022 | 37.10 | 37.83 | 37.10 | 37.77 | 550,854 | +0.97(+2.65%) |
Jul 18, 2022 | 37.40 | 37.48 | 36.70 | 36.79 | 571,802 | -0.49(-1.31%) |
Jul 15, 2022 | 36.86 | 37.62 | 36.55 | 37.28 | 1,672,192 | +1.04(+2.86%) |
Jul 14, 2022 | 35.62 | 36.36 | 35.62 | 36.24 | 1,150,542 | -0.08(-0.22%) |
Jul 13, 2022 | 36.14 | 36.45 | 35.77 | 36.33 | 1,032,111 | -0.24(-0.67%) |
Jul 12, 2022 | 36.14 | 37.09 | 36.12 | 36.57 | 1,572,551 | +0.07(+0.20%) |
Jul 11, 2022 | 35.72 | 36.67 | 35.64 | 36.50 | 1,642,370 | +0.68(+1.89%) |
Jul 08, 2022 | 35.84 | 36.13 | 35.56 | 35.82 | 1,306,590 | +0.01(+0.03%) |
Jul 07, 2022 | 35.70 | 36.05 | 35.56 | 35.81 | 1,700,919 | +0.23(+0.66%) |
Jul 06, 2022 | 35.42 | 35.90 | 35.08 | 35.58 | 1,298,253 | +0.28(+0.79%) |
Jul 05, 2022 | 34.73 | 35.32 | 34.18 | 35.30 | 976,193 | +0.22(+0.62%) |
Jul 01, 2022 | 33.81 | 35.13 | 33.81 | 35.08 | 616,313 | +1.04(+3.04%) |
Jun 30, 2022 | 34.20 | 34.72 | 33.82 | 34.05 | 804,894 | -0.55(-1.59%) |
Jun 29, 2022 | 34.47 | 34.63 | 34.15 | 34.59 | 632,753 | +0.05(+0.15%) |
Jun 28, 2022 | 35.30 | 35.46 | 34.45 | 34.54 | 988,341 | -0.39(-1.12%) |
Jun 27, 2022 | 34.13 | 34.93 | 33.75 | 34.93 | 1,733,361 | +0.84(+2.47%) |
Jun 24, 2022 | 34.05 | 34.43 | 33.92 | 34.09 | 1,359,000 | +0.27(+0.79%) |
Jun 23, 2022 | 33.41 | 33.88 | 33.41 | 33.82 | 848,067 | +0.41(+1.22%) |
Jun 22, 2022 | 32.79 | 33.93 | 32.79 | 33.42 | 788,918 | +0.31(+0.94%) |
Jun 21, 2022 | 32.88 | 33.77 | 32.88 | 33.11 | 1,000,575 | +0.38(+1.16%) |
Jun 17, 2022 | 32.62 | 33.51 | 32.62 | 32.73 | 3,475,551 | +0.27(+0.82%) |
Jun 16, 2022 | 32.23 | 32.91 | 32.23 | 32.46 | 1,073,004 | -0.72(-2.16%) |
Jun 15, 2022 | 32.41 | 33.75 | 32.33 | 33.18 | 1,108,362 | +1.06(+3.31%) |
Jun 14, 2022 | 32.81 | 33.04 | 31.72 | 32.11 | 1,329,775 | -0.63(-1.92%) |
Jun 13, 2022 | 34.48 | 34.57 | 32.64 | 32.74 | 1,048,641 | -2.31(-6.60%) |
Jun 10, 2022 | 35.23 | 35.31 | 34.76 | 35.06 | 994,702 | -0.56(-1.57%) |
Jun 09, 2022 | 36.72 | 37.01 | 35.57 | 35.62 | 838,330 | -1.35(-3.65%) |
Jun 08, 2022 | 37.10 | 37.38 | 36.67 | 36.96 | 1,043,703 | -0.59(-1.58%) |
Jun 07, 2022 | 36.61 | 37.57 | 36.61 | 37.56 | 609,990 | +0.69(+1.88%) |
Jun 06, 2022 | 37.40 | 37.45 | 36.71 | 36.86 | 650,256 | -0.02(-0.05%) |
Jun 03, 2022 | 37.12 | 37.29 | 36.74 | 36.88 | 381,374 | -0.52(-1.40%) |
Jun 02, 2022 | 37.07 | 37.43 | 36.57 | 37.41 | 519,504 | +0.27(+0.74%) |
Jun 01, 2022 | 37.26 | 37.33 | 36.65 | 37.13 | 563,425 | -0.09(-0.24%) |
May 31, 2022 | 37.32 | 37.33 | 36.87 | 37.22 | 1,094,536 | -0.12(-0.31%) |
May 27, 2022 | 36.80 | 37.47 | 36.47 | 37.33 | 493,668 | +0.74(+2.03%) |
May 26, 2022 | 37.02 | 37.30 | 36.48 | 36.59 | 1,161,722 | -0.22(-0.60%) |
May 25, 2022 | 35.97 | 36.87 | 35.77 | 36.81 | 592,435 | +0.75(+2.09%) |
May 24, 2022 | 35.56 | 36.19 | 34.74 | 36.06 | 1,261,037 | +0.53(+1.50%) |
May 23, 2022 | 36.37 | 36.37 | 35.38 | 35.53 | 1,164,128 | -0.49(-1.35%) |
May 20, 2022 | 36.52 | 36.80 | 35.43 | 36.01 | 923,275 | -0.04(-0.10%) |
May 19, 2022 | 36.50 | 36.95 | 35.85 | 36.05 | 1,064,023 | -0.50(-1.36%) |
May 18, 2022 | 37.79 | 37.87 | 36.42 | 36.55 | 698,451 | -1.64(-4.29%) |
May 17, 2022 | 37.95 | 38.50 | 37.65 | 38.19 | 1,326,131 | +0.72(+1.92%) |
May 16, 2022 | 37.33 | 37.72 | 37.23 | 37.47 | 1,213,688 | +0.22(+0.59%) |
May 13, 2022 | 36.34 | 37.32 | 36.08 | 37.25 | 979,787 | +1.26(+3.50%) |
May 12, 2022 | 34.42 | 36.01 | 34.38 | 35.99 | 1,228,383 | +1.36(+3.92%) |
May 11, 2022 | 35.02 | 35.58 | 34.34 | 34.63 | 695,867 | -0.12(-0.33%) |
May 10, 2022 | 35.76 | 36.08 | 34.36 | 34.75 | 1,201,506 | -0.52(-1.48%) |
May 09, 2022 | 36.15 | 36.23 | 35.21 | 35.27 | 1,776,666 | -1.48(-4.03%) |
May 06, 2022 | 36.83 | 37.05 | 36.19 | 36.75 | 679,727 | -0.31(-0.84%) |
May 05, 2022 | 38.18 | 38.41 | 36.72 | 37.06 | 766,571 | -1.52(-3.95%) |
May 04, 2022 | 37.33 | 38.63 | 37.33 | 38.58 | 1,133,638 | -0.16(-0.41%) |
May 03, 2022 | 37.96 | 38.91 | 37.71 | 38.74 | 890,247 | +0.90(+2.37%) |
May 02, 2022 | 38.57 | 38.98 | 37.11 | 37.85 | 1,136,634 | -0.66(-1.73%) |
Apr 29, 2022 | 40.06 | 40.37 | 38.44 | 38.51 | 895,967 | -1.99(-4.90%) |
Apr 28, 2022 | 39.72 | 40.61 | 39.32 | 40.50 | 580,868 | +1.05(+2.67%) |
Apr 27, 2022 | 40.00 | 40.29 | 39.42 | 39.44 | 1,102,864 | -0.49(-1.22%) |
Apr 26, 2022 | 40.53 | 40.94 | 39.93 | 39.93 | 841,715 | -0.57(-1.40%) |
Apr 25, 2022 | 40.75 | 40.93 | 39.80 | 40.50 | 844,294 | -0.35(-0.87%) |
Apr 22, 2022 | 41.96 | 42.23 | 40.84 | 40.85 | 774,069 | -1.16(-2.76%) |
Apr 21, 2022 | 42.72 | 42.76 | 41.90 | 42.01 | 549,638 | -0.38(-0.90%) |
Apr 20, 2022 | 42.10 | 42.54 | 41.99 | 42.40 | 616,224 | +0.52(+1.25%) |
Apr 19, 2022 | 41.23 | 42.01 | 41.15 | 41.87 | 941,443 | +0.87(+2.12%) |
Apr 18, 2022 | 40.75 | 41.05 | 40.30 | 41.00 | 1,416,449 | +0.22(+0.54%) |
Apr 14, 2022 | 40.84 | 41.23 | 40.73 | 40.78 | 720,926 | +0.11(+0.26%) |
Apr 13, 2022 | 40.54 | 40.81 | 40.40 | 40.68 | 736,891 | +0.23(+0.57%) |
Apr 12, 2022 | 40.59 | 40.93 | 40.36 | 40.45 | 832,680 | -0.01(-0.02%) |
Apr 11, 2022 | 40.73 | 40.96 | 40.34 | 40.45 | 1,819,291 | -0.24(-0.59%) |
Apr 08, 2022 | 40.34 | 40.84 | 40.23 | 40.69 | 724,973 | +0.14(+0.35%) |
Apr 07, 2022 | 40.78 | 41.10 | 40.20 | 40.55 | 771,774 | -0.44(-1.08%) |
Apr 06, 2022 | 40.56 | 41.17 | 40.24 | 41.00 | 498,474 | +0.35(+0.85%) |
Apr 05, 2022 | 40.95 | 41.41 | 40.51 | 40.65 | 349,761 | -0.25(-0.61%) |
Apr 04, 2022 | 41.49 | 41.49 | 40.40 | 40.90 | 490,687 | -0.59(-1.41%) |