Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.13 | 26.13 | 25.11 | 25.20 | 22,423 | -0.69(-2.67%) |
Apr 27, 2023 | 25.24 | 26.50 | 25.12 | 25.89 | 18,278 | +0.60(+2.37%) |
Apr 26, 2023 | 24.84 | 25.33 | 24.84 | 25.29 | 12,626 | +0.67(+2.72%) |
Apr 25, 2023 | 25.38 | 25.38 | 24.39 | 24.62 | 11,308 | -0.94(-3.68%) |
Apr 24, 2023 | 24.80 | 25.56 | 24.80 | 25.56 | 17,255 | +0.95(+3.86%) |
Apr 21, 2023 | 25.01 | 25.01 | 24.46 | 24.61 | 5,245 | -0.73(-2.88%) |
Apr 20, 2023 | 24.92 | 25.52 | 24.80 | 25.34 | 25,390 | +0.59(+2.38%) |
Apr 19, 2023 | 24.22 | 24.85 | 24.22 | 24.75 | 11,809 | +0.31(+1.27%) |
Apr 18, 2023 | 24.81 | 24.81 | 24.24 | 24.44 | 3,813 | -0.01(-0.04%) |
Apr 17, 2023 | 24.30 | 24.72 | 23.92 | 24.45 | 13,530 | -0.13(-0.53%) |
Apr 14, 2023 | 24.89 | 25.15 | 24.45 | 24.58 | 13,465 | -0.30(-1.21%) |
Apr 13, 2023 | 24.31 | 25.17 | 24.31 | 24.88 | 15,293 | +0.29(+1.18%) |
Apr 12, 2023 | 24.98 | 25.27 | 24.55 | 24.59 | 17,165 | -0.39(-1.56%) |
Apr 11, 2023 | 24.77 | 25.37 | 24.68 | 24.98 | 13,238 | +0.54(+2.21%) |
Apr 10, 2023 | 24.38 | 24.98 | 24.18 | 24.44 | 21,388 | +0.11(+0.45%) |
Apr 06, 2023 | 24.19 | 24.44 | 24.19 | 24.33 | 5,982 | +0.09(+0.37%) |
Apr 05, 2023 | 25.00 | 25.00 | 24.23 | 24.24 | 8,899 | -0.44(-1.78%) |
Apr 04, 2023 | 24.80 | 25.22 | 24.43 | 24.68 | 55,220 | -0.14(-0.56%) |
Apr 03, 2023 | 24.42 | 25.31 | 24.42 | 24.82 | 16,924 | +0.50(+2.06%) |
Mar 31, 2023 | 24.72 | 25.00 | 23.93 | 24.32 | 22,107 | +0.02(+0.08%) |
Mar 30, 2023 | 23.39 | 24.54 | 23.04 | 24.30 | 25,029 | +1.00(+4.29%) |
Mar 29, 2023 | 23.32 | 23.53 | 22.89 | 23.30 | 17,502 | +0.30(+1.30%) |
Mar 28, 2023 | 24.00 | 24.10 | 22.89 | 23.00 | 53,019 | -1.14(-4.72%) |
Mar 27, 2023 | 23.64 | 24.44 | 23.46 | 24.14 | 15,641 | -0.21(-0.86%) |
Mar 24, 2023 | 24.06 | 24.50 | 23.96 | 24.35 | 9,622 | +0.27(+1.12%) |
Mar 23, 2023 | 25.27 | 25.32 | 23.75 | 24.08 | 9,783 | -0.92(-3.68%) |
Mar 22, 2023 | 26.00 | 26.00 | 24.98 | 25.00 | 13,332 | -1.12(-4.29%) |
Mar 21, 2023 | 26.23 | 26.65 | 25.87 | 26.12 | 10,993 | +0.27(+1.04%) |
Mar 20, 2023 | 26.14 | 27.11 | 25.85 | 25.85 | 20,420 | -0.12(-0.46%) |
Mar 17, 2023 | 27.20 | 27.50 | 25.85 | 25.97 | 49,938 | -1.12(-4.13%) |
Mar 16, 2023 | 26.73 | 27.40 | 26.73 | 27.09 | 15,267 | +0.06(+0.22%) |
Mar 15, 2023 | 28.71 | 28.71 | 26.99 | 27.03 | 23,666 | -1.79(-6.21%) |
Mar 14, 2023 | 30.69 | 30.69 | 28.71 | 28.82 | 23,594 | -1.78(-5.82%) |
Mar 13, 2023 | 30.48 | 30.80 | 30.11 | 30.60 | 20,591 | -0.39(-1.26%) |
Mar 10, 2023 | 31.00 | 31.00 | 30.00 | 30.99 | 20,064 | -0.01(-0.03%) |
Mar 09, 2023 | 29.86 | 31.23 | 29.86 | 31.00 | 24,450 | +1.33(+4.48%) |
Mar 08, 2023 | 29.81 | 29.85 | 29.57 | 29.67 | 7,738 | -0.33(-1.10%) |
Mar 07, 2023 | 29.11 | 30.13 | 29.09 | 30.00 | 12,268 | +0.50(+1.69%) |
Mar 06, 2023 | 29.59 | 29.69 | 28.82 | 29.50 | 10,499 | -0.38(-1.27%) |
Mar 03, 2023 | 29.87 | 30.05 | 29.16 | 29.88 | 7,104 | +0.22(+0.74%) |
Mar 02, 2023 | 30.24 | 30.30 | 29.46 | 29.66 | 17,133 | -0.64(-2.11%) |
Mar 01, 2023 | 30.32 | 30.54 | 30.11 | 30.30 | 13,472 | +0.08(+0.26%) |
Feb 28, 2023 | 30.79 | 30.89 | 30.20 | 30.22 | 16,855 | -0.22(-0.72%) |
Feb 27, 2023 | 30.25 | 30.93 | 30.25 | 30.44 | 9,819 | +0.00(+0.00%) |
Feb 24, 2023 | 30.44 | 30.96 | 30.33 | 30.44 | 6,151 | -0.17(-0.56%) |
Feb 23, 2023 | 30.16 | 30.74 | 30.16 | 30.61 | 4,749 | +0.17(+0.56%) |
Feb 22, 2023 | 30.97 | 30.97 | 30.43 | 30.44 | 3,797 | -0.40(-1.30%) |
Feb 21, 2023 | 30.39 | 31.12 | 30.12 | 30.84 | 25,364 | +0.24(+0.78%) |
Feb 17, 2023 | 30.39 | 31.00 | 30.32 | 30.60 | 12,209 | -0.09(-0.29%) |
Feb 16, 2023 | 30.07 | 30.88 | 30.07 | 30.69 | 5,501 | +0.17(+0.56%) |
Feb 15, 2023 | 29.87 | 30.52 | 29.87 | 30.52 | 2,064 | +0.36(+1.19%) |
Feb 14, 2023 | 30.69 | 30.69 | 29.68 | 30.16 | 7,671 | -0.57(-1.85%) |
Feb 13, 2023 | 30.42 | 30.73 | 29.98 | 30.73 | 3,838 | +0.20(+0.66%) |
Feb 10, 2023 | 30.00 | 30.53 | 29.82 | 30.53 | 9,913 | +0.73(+2.45%) |
Feb 09, 2023 | 30.82 | 30.82 | 29.80 | 29.80 | 9,924 | -0.96(-3.12%) |
Feb 08, 2023 | 30.93 | 30.93 | 30.01 | 30.76 | 13,147 | -0.24(-0.77%) |
Feb 07, 2023 | 30.66 | 31.04 | 30.59 | 31.00 | 27,778 | +0.67(+2.21%) |
Feb 06, 2023 | 30.75 | 30.75 | 29.52 | 30.33 | 6,406 | -0.08(-0.26%) |
Feb 03, 2023 | 30.44 | 30.56 | 29.74 | 30.41 | 7,082 | -0.17(-0.56%) |
Feb 02, 2023 | 30.99 | 30.99 | 30.32 | 30.58 | 14,441 | -0.19(-0.62%) |
Feb 01, 2023 | 30.13 | 30.89 | 30.13 | 30.77 | 18,459 | +0.95(+3.19%) |
Jan 31, 2023 | 29.67 | 30.39 | 29.67 | 29.82 | 11,484 | -0.20(-0.67%) |
Jan 30, 2023 | 30.10 | 30.54 | 29.80 | 30.02 | 10,328 | -0.48(-1.57%) |
Jan 27, 2023 | 30.90 | 30.90 | 30.50 | 30.50 | 2,595 | -0.10(-0.33%) |
Jan 26, 2023 | 30.55 | 30.95 | 30.30 | 30.60 | 8,619 | +0.14(+0.46%) |
Jan 25, 2023 | 30.00 | 30.64 | 29.77 | 30.46 | 16,464 | -0.39(-1.26%) |
Jan 24, 2023 | 30.73 | 30.85 | 30.13 | 30.85 | 7,382 | -0.08(-0.26%) |
Jan 23, 2023 | 31.00 | 31.00 | 30.39 | 30.93 | 14,141 | -0.18(-0.58%) |
Jan 20, 2023 | 31.51 | 31.98 | 31.10 | 31.11 | 2,251 | -0.28(-0.89%) |
Jan 19, 2023 | 31.44 | 31.77 | 31.11 | 31.39 | 8,808 | -0.20(-0.63%) |
Jan 18, 2023 | 31.21 | 31.59 | 30.90 | 31.59 | 4,677 | +0.45(+1.45%) |
Jan 17, 2023 | 30.87 | 31.32 | 30.16 | 31.14 | 12,902 | +0.51(+1.67%) |
Jan 13, 2023 | 30.32 | 30.63 | 30.20 | 30.63 | 9,394 | +0.51(+1.69%) |
Jan 12, 2023 | 28.80 | 30.19 | 28.80 | 30.12 | 5,625 | +0.54(+1.81%) |
Jan 11, 2023 | 29.37 | 29.59 | 29.10 | 29.59 | 3,364 | +0.59(+2.02%) |
Jan 10, 2023 | 29.00 | 29.52 | 28.91 | 29.00 | 13,027 | -0.06(-0.21%) |
Jan 09, 2023 | 29.36 | 29.73 | 28.71 | 29.06 | 10,630 | -0.09(-0.31%) |
Jan 06, 2023 | 29.48 | 29.49 | 29.00 | 29.15 | 5,239 | -0.01(-0.03%) |
Jan 05, 2023 | 29.00 | 29.70 | 29.00 | 29.16 | 18,355 | +0.16(+0.55%) |
Jan 04, 2023 | 29.45 | 29.45 | 29.00 | 29.00 | 11,163 | -0.27(-0.92%) |
Jan 03, 2023 | 29.64 | 29.64 | 29.00 | 29.27 | 10,426 | +0.23(+0.79%) |
Dec 30, 2022 | 29.15 | 29.68 | 29.00 | 29.04 | 5,081 | -0.40(-1.36%) |
Dec 29, 2022 | 29.29 | 29.72 | 29.04 | 29.44 | 7,732 | +0.40(+1.38%) |
Dec 28, 2022 | 29.00 | 29.06 | 28.64 | 29.04 | 78,886 | +0.04(+0.14%) |
Dec 27, 2022 | 29.13 | 29.30 | 28.54 | 29.00 | 34,538 | -0.45(-1.53%) |
Dec 23, 2022 | 29.60 | 29.60 | 28.88 | 29.45 | 5,521 | +0.01(+0.03%) |
Dec 22, 2022 | 29.00 | 29.75 | 29.00 | 29.44 | 10,820 | +0.44(+1.52%) |
Dec 21, 2022 | 29.00 | 29.34 | 28.74 | 29.00 | 9,121 | +0.04(+0.14%) |
Dec 20, 2022 | 29.35 | 29.61 | 28.21 | 28.96 | 14,119 | -0.43(-1.46%) |
Dec 19, 2022 | 29.32 | 29.86 | 28.50 | 29.39 | 14,232 | +0.40(+1.38%) |
Dec 16, 2022 | 28.67 | 29.67 | 27.92 | 28.99 | 15,449 | +0.05(+0.17%) |
Dec 15, 2022 | 29.00 | 29.33 | 28.20 | 28.94 | 11,681 | -0.06(-0.21%) |
Dec 14, 2022 | 29.32 | 29.32 | 28.39 | 29.00 | 7,919 | -0.27(-0.92%) |
Dec 13, 2022 | 30.00 | 30.01 | 29.24 | 29.27 | 9,927 | -0.47(-1.58%) |
Dec 12, 2022 | 29.12 | 29.92 | 29.00 | 29.74 | 23,241 | +0.67(+2.30%) |
Dec 09, 2022 | 29.74 | 29.91 | 29.03 | 29.07 | 11,908 | -1.08(-3.58%) |
Dec 08, 2022 | 29.55 | 30.35 | 28.70 | 30.15 | 15,884 | +0.80(+2.73%) |
Dec 07, 2022 | 29.40 | 29.67 | 28.65 | 29.35 | 12,758 | -0.02(-0.07%) |
Dec 06, 2022 | 30.02 | 30.02 | 28.56 | 29.37 | 8,588 | -0.96(-3.17%) |
Dec 05, 2022 | 30.34 | 31.06 | 29.82 | 30.33 | 16,767 | -0.13(-0.43%) |
Dec 02, 2022 | 29.44 | 30.87 | 29.44 | 30.46 | 16,164 | +0.66(+2.21%) |
Dec 01, 2022 | 30.43 | 30.74 | 29.39 | 29.80 | 16,519 | -0.35(-1.16%) |
Nov 30, 2022 | 28.75 | 30.62 | 28.75 | 30.15 | 21,955 | +1.52(+5.31%) |
Nov 29, 2022 | 28.31 | 29.49 | 27.98 | 28.63 | 34,191 | +0.75(+2.69%) |
Nov 28, 2022 | 28.55 | 29.07 | 27.80 | 27.88 | 14,097 | -1.51(-5.14%) |
Nov 25, 2022 | 28.55 | 29.39 | 28.55 | 29.39 | 2,760 | +0.55(+1.91%) |
Nov 23, 2022 | 29.30 | 29.41 | 28.49 | 28.84 | 3,813 | -0.46(-1.57%) |
Nov 22, 2022 | 27.85 | 29.45 | 27.58 | 29.30 | 15,925 | +1.04(+3.68%) |
Nov 21, 2022 | 28.19 | 29.45 | 27.73 | 28.26 | 8,126 | +0.59(+2.13%) |
Nov 18, 2022 | 28.30 | 28.51 | 27.50 | 27.67 | 7,150 | -0.35(-1.25%) |
Nov 17, 2022 | 28.04 | 28.87 | 28.00 | 28.02 | 7,584 | -0.50(-1.75%) |
Nov 16, 2022 | 28.84 | 29.00 | 28.18 | 28.52 | 10,105 | -0.40(-1.38%) |
Nov 15, 2022 | 29.49 | 29.60 | 28.29 | 28.92 | 12,170 | -0.09(-0.31%) |
Nov 14, 2022 | 28.93 | 29.65 | 28.55 | 29.01 | 12,979 | +0.18(+0.62%) |
Nov 11, 2022 | 29.00 | 29.85 | 28.43 | 28.83 | 8,241 | -0.23(-0.79%) |
Nov 10, 2022 | 29.01 | 29.60 | 28.97 | 29.06 | 5,678 | +0.41(+1.43%) |
Nov 09, 2022 | 28.50 | 29.02 | 28.18 | 28.65 | 8,655 | +0.07(+0.24%) |
Nov 08, 2022 | 28.50 | 28.88 | 28.00 | 28.58 | 14,105 | +0.53(+1.89%) |
Nov 07, 2022 | 28.10 | 28.89 | 27.70 | 28.05 | 11,510 | +0.00(+0.00%) |
Nov 04, 2022 | 27.94 | 28.83 | 27.50 | 28.05 | 13,393 | -0.02(-0.07%) |
Nov 03, 2022 | 28.60 | 28.60 | 27.71 | 28.07 | 11,418 | -0.83(-2.87%) |
Nov 02, 2022 | 30.06 | 30.06 | 28.80 | 28.90 | 14,233 | -1.16(-3.86%) |
Nov 01, 2022 | 30.11 | 30.71 | 29.67 | 30.06 | 7,054 | +0.13(+0.43%) |
Oct 31, 2022 | 32.68 | 32.68 | 29.79 | 29.93 | 16,472 | -2.37(-7.34%) |
Oct 28, 2022 | 32.01 | 34.50 | 30.87 | 32.30 | 85,463 | -0.69(-2.09%) |
Oct 27, 2022 | 33.25 | 33.72 | 32.21 | 32.99 | 14,237 | +0.14(+0.43%) |
Oct 26, 2022 | 32.66 | 32.85 | 31.75 | 32.85 | 11,421 | +0.16(+0.49%) |
Oct 25, 2022 | 32.07 | 33.44 | 32.07 | 32.69 | 27,000 | +0.64(+2.00%) |
Oct 24, 2022 | 32.02 | 32.54 | 31.39 | 32.05 | 14,817 | +0.08(+0.25%) |
Oct 21, 2022 | 32.14 | 32.14 | 31.36 | 31.97 | 10,012 | +0.28(+0.88%) |
Oct 20, 2022 | 30.99 | 31.98 | 30.50 | 31.69 | 27,497 | +1.01(+3.29%) |
Oct 19, 2022 | 31.31 | 31.62 | 30.21 | 30.68 | 11,414 | -0.90(-2.85%) |
Oct 18, 2022 | 31.19 | 31.84 | 30.90 | 31.58 | 21,052 | +0.50(+1.61%) |
Oct 17, 2022 | 29.98 | 31.15 | 29.98 | 31.08 | 20,729 | +0.74(+2.44%) |
Oct 14, 2022 | 30.02 | 31.00 | 30.02 | 30.34 | 18,013 | -0.16(-0.52%) |
Oct 13, 2022 | 28.56 | 31.77 | 28.48 | 30.50 | 82,492 | +1.50(+5.17%) |
Oct 12, 2022 | 29.44 | 30.27 | 28.50 | 29.00 | 84,697 | +0.54(+1.90%) |
Oct 11, 2022 | 28.81 | 28.81 | 28.25 | 28.46 | 36,066 | +0.06(+0.21%) |
Oct 10, 2022 | 29.44 | 30.21 | 28.36 | 28.40 | 67,648 | -1.17(-3.96%) |
Oct 07, 2022 | 29.61 | 30.10 | 29.00 | 29.57 | 124,593 | +0.05(+0.17%) |
Oct 06, 2022 | 30.75 | 30.81 | 29.50 | 29.52 | 28,263 | -1.84(-5.87%) |
Oct 05, 2022 | 31.22 | 31.51 | 30.87 | 31.36 | 6,441 | +0.12(+0.38%) |
Oct 04, 2022 | 30.83 | 31.54 | 30.72 | 31.24 | 13,989 | +0.56(+1.83%) |
Oct 03, 2022 | 29.94 | 31.93 | 29.85 | 30.68 | 27,115 | +0.70(+2.33%) |
Sep 30, 2022 | 29.15 | 30.11 | 28.65 | 29.98 | 29,991 | +1.24(+4.31%) |
Sep 29, 2022 | 30.06 | 30.45 | 28.46 | 28.74 | 13,611 | -1.76(-5.77%) |
Sep 28, 2022 | 31.40 | 31.40 | 29.86 | 30.50 | 7,782 | -0.08(-0.26%) |
Sep 27, 2022 | 30.70 | 31.19 | 29.74 | 30.58 | 10,172 | -0.15(-0.49%) |
Sep 26, 2022 | 30.33 | 31.35 | 29.57 | 30.73 | 15,452 | -0.20(-0.65%) |
Sep 23, 2022 | 30.71 | 31.72 | 29.94 | 30.93 | 12,261 | -0.43(-1.37%) |
Sep 22, 2022 | 29.50 | 32.43 | 28.56 | 31.36 | 21,620 | +1.92(+6.52%) |
Sep 21, 2022 | 30.72 | 30.76 | 28.88 | 29.44 | 29,639 | -0.93(-3.06%) |
Sep 20, 2022 | 30.25 | 31.03 | 30.01 | 30.37 | 10,293 | -0.35(-1.14%) |
Sep 19, 2022 | 31.29 | 31.50 | 30.39 | 30.72 | 11,717 | -0.36(-1.16%) |
Sep 16, 2022 | 32.30 | 32.30 | 31.08 | 31.08 | 14,204 | -1.48(-4.55%) |
Sep 15, 2022 | 32.08 | 33.13 | 31.71 | 32.56 | 10,943 | +0.49(+1.53%) |
Sep 14, 2022 | 31.84 | 32.50 | 31.75 | 32.07 | 14,151 | +0.16(+0.50%) |
Sep 13, 2022 | 32.83 | 33.30 | 31.71 | 31.91 | 6,397 | -1.38(-4.15%) |
Sep 12, 2022 | 33.66 | 34.32 | 32.78 | 33.29 | 9,936 | -0.66(-1.94%) |
Sep 09, 2022 | 31.87 | 33.95 | 31.80 | 33.95 | 12,086 | +1.68(+5.21%) |
Sep 08, 2022 | 32.49 | 32.61 | 31.70 | 32.27 | 6,474 | -0.23(-0.71%) |
Sep 07, 2022 | 32.24 | 32.50 | 31.40 | 32.50 | 10,497 | +0.51(+1.59%) |
Sep 06, 2022 | 32.20 | 32.39 | 31.31 | 31.99 | 15,311 | -0.51(-1.57%) |
Sep 02, 2022 | 32.55 | 33.26 | 32.20 | 32.50 | 9,513 | -0.15(-0.46%) |
Sep 01, 2022 | 33.66 | 33.66 | 32.51 | 32.65 | 10,761 | -1.01(-3.00%) |
Aug 31, 2022 | 33.65 | 34.39 | 33.12 | 33.66 | 32,982 | -0.16(-0.47%) |
Aug 30, 2022 | 34.48 | 34.95 | 33.82 | 33.82 | 9,088 | -0.78(-2.25%) |
Aug 29, 2022 | 35.25 | 35.64 | 34.60 | 34.60 | 24,392 | -1.08(-3.03%) |
Aug 26, 2022 | 35.50 | 36.32 | 35.19 | 35.68 | 12,622 | -0.02(-0.06%) |
Aug 25, 2022 | 33.46 | 35.99 | 33.33 | 35.70 | 43,988 | +2.22(+6.63%) |
Aug 24, 2022 | 34.15 | 34.15 | 33.48 | 33.48 | 8,667 | -1.04(-3.01%) |
Aug 23, 2022 | 33.73 | 34.92 | 33.25 | 34.52 | 38,760 | +0.60(+1.77%) |
Aug 22, 2022 | 33.74 | 34.00 | 33.25 | 33.92 | 15,027 | +0.44(+1.31%) |
Aug 19, 2022 | 32.80 | 33.96 | 32.80 | 33.48 | 7,259 | -0.06(-0.18%) |
Aug 18, 2022 | 34.00 | 34.00 | 33.03 | 33.54 | 16,269 | +0.78(+2.38%) |
Aug 17, 2022 | 34.00 | 34.00 | 32.51 | 32.76 | 18,689 | -1.35(-3.96%) |
Aug 16, 2022 | 33.47 | 34.21 | 32.76 | 34.11 | 28,830 | +0.85(+2.56%) |
Aug 15, 2022 | 34.40 | 34.40 | 32.15 | 33.26 | 28,697 | -0.97(-2.83%) |
Aug 12, 2022 | 34.53 | 34.74 | 33.95 | 34.23 | 7,931 | -0.28(-0.81%) |
Aug 11, 2022 | 35.01 | 35.04 | 34.49 | 34.51 | 5,056 | +0.05(+0.15%) |
Aug 10, 2022 | 34.23 | 34.98 | 33.99 | 34.46 | 6,694 | +0.45(+1.32%) |
Aug 09, 2022 | 36.00 | 36.00 | 33.79 | 34.01 | 10,353 | -1.45(-4.09%) |
Aug 08, 2022 | 35.42 | 36.25 | 34.50 | 35.46 | 11,869 | -0.09(-0.25%) |
Aug 05, 2022 | 34.92 | 35.55 | 34.90 | 35.55 | 6,220 | +0.65(+1.86%) |
Aug 04, 2022 | 33.49 | 36.49 | 33.36 | 34.90 | 24,972 | +0.68(+1.99%) |
Aug 03, 2022 | 35.60 | 35.96 | 33.79 | 34.22 | 30,136 | -1.31(-3.69%) |
Aug 02, 2022 | 35.63 | 36.94 | 35.28 | 35.53 | 11,840 | -1.00(-2.74%) |
Aug 01, 2022 | 35.75 | 37.76 | 35.75 | 36.53 | 20,579 | +0.84(+2.35%) |
Jul 29, 2022 | 35.81 | 36.24 | 35.17 | 35.69 | 13,026 | -0.34(-0.94%) |
Jul 28, 2022 | 35.42 | 36.55 | 35.25 | 36.03 | 14,080 | -0.47(-1.29%) |
Jul 27, 2022 | 36.86 | 37.12 | 36.50 | 36.50 | 13,777 | -0.48(-1.30%) |
Jul 26, 2022 | 37.69 | 37.69 | 36.89 | 36.98 | 15,056 | -0.58(-1.54%) |
Jul 25, 2022 | 38.27 | 39.56 | 37.05 | 37.56 | 24,844 | -0.68(-1.78%) |
Jul 22, 2022 | 39.22 | 39.24 | 38.21 | 38.24 | 6,471 | -1.66(-4.16%) |
Jul 21, 2022 | 39.79 | 39.96 | 39.01 | 39.90 | 18,074 | +0.09(+0.23%) |
Jul 20, 2022 | 39.87 | 40.16 | 39.31 | 39.81 | 61,938 | +0.27(+0.68%) |
Jul 19, 2022 | 38.30 | 39.75 | 38.30 | 39.54 | 53,279 | +1.17(+3.05%) |
Jul 18, 2022 | 37.69 | 38.40 | 37.69 | 38.37 | 16,315 | +0.60(+1.59%) |
Jul 15, 2022 | 37.69 | 38.62 | 37.35 | 37.77 | 14,818 | +0.01(+0.03%) |
Jul 14, 2022 | 37.87 | 38.19 | 37.76 | 37.76 | 4,937 | -0.34(-0.91%) |
Jul 13, 2022 | 37.62 | 38.68 | 37.62 | 38.10 | 13,722 | +0.15(+0.41%) |
Jul 12, 2022 | 37.10 | 38.58 | 37.10 | 37.95 | 10,475 | +0.75(+2.02%) |
Jul 11, 2022 | 36.85 | 38.00 | 36.19 | 37.20 | 24,034 | -0.13(-0.35%) |
Jul 08, 2022 | 36.84 | 37.34 | 35.91 | 37.33 | 18,871 | +0.31(+0.84%) |
Jul 07, 2022 | 37.47 | 38.06 | 36.80 | 37.02 | 21,690 | -0.24(-0.64%) |
Jul 06, 2022 | 38.60 | 39.30 | 37.26 | 37.26 | 16,799 | -1.73(-4.44%) |
Jul 05, 2022 | 36.29 | 39.91 | 36.29 | 38.99 | 23,174 | +2.26(+6.15%) |
Jul 01, 2022 | 35.88 | 38.00 | 35.88 | 36.73 | 13,395 | +0.57(+1.58%) |
Jun 30, 2022 | 36.52 | 36.71 | 35.50 | 36.16 | 38,004 | -0.41(-1.12%) |
Jun 29, 2022 | 37.01 | 37.53 | 36.50 | 36.57 | 21,667 | -0.49(-1.32%) |
Jun 28, 2022 | 37.76 | 38.15 | 37.04 | 37.06 | 25,942 | -0.94(-2.47%) |
Jun 27, 2022 | 38.42 | 38.42 | 37.76 | 38.00 | 28,024 | -0.10(-0.26%) |
Jun 24, 2022 | 37.94 | 38.63 | 37.87 | 38.10 | 4,672 | +0.10(+0.26%) |
Jun 23, 2022 | 37.56 | 38.46 | 37.56 | 38.00 | 13,713 | +0.47(+1.25%) |
Jun 22, 2022 | 37.33 | 38.11 | 37.18 | 37.53 | 8,254 | +0.27(+0.72%) |
Jun 21, 2022 | 36.50 | 38.07 | 35.81 | 37.26 | 44,070 | +0.66(+1.80%) |
Jun 17, 2022 | 35.43 | 36.60 | 35.00 | 36.60 | 109,886 | +1.25(+3.54%) |
Jun 16, 2022 | 35.47 | 35.61 | 35.17 | 35.35 | 35,887 | -0.33(-0.92%) |
Jun 15, 2022 | 35.99 | 36.48 | 34.63 | 35.68 | 55,968 | -0.74(-2.03%) |
Jun 14, 2022 | 35.00 | 36.47 | 35.00 | 36.42 | 34,417 | +1.42(+4.06%) |
Jun 13, 2022 | 35.78 | 35.78 | 35.00 | 35.00 | 24,063 | -1.40(-3.85%) |
Jun 10, 2022 | 35.92 | 36.48 | 35.87 | 36.40 | 23,297 | +0.08(+0.22%) |
Jun 09, 2022 | 36.33 | 36.50 | 36.02 | 36.32 | 44,660 | -0.18(-0.49%) |
Jun 08, 2022 | 35.68 | 36.60 | 35.68 | 36.50 | 17,553 | +0.41(+1.14%) |
Jun 07, 2022 | 35.00 | 36.50 | 34.95 | 36.09 | 27,827 | +1.09(+3.11%) |
Jun 06, 2022 | 36.05 | 36.05 | 34.97 | 35.00 | 21,614 | -0.61(-1.71%) |
Jun 03, 2022 | 35.96 | 36.56 | 34.92 | 35.61 | 37,370 | -0.69(-1.90%) |
Jun 02, 2022 | 37.31 | 37.40 | 35.58 | 36.30 | 29,155 | -0.75(-2.02%) |
Jun 01, 2022 | 36.55 | 37.90 | 36.55 | 37.05 | 330,862 | +0.43(+1.17%) |
May 31, 2022 | 36.89 | 37.87 | 36.19 | 36.62 | 81,815 | +0.04(+0.11%) |
May 27, 2022 | 35.27 | 37.43 | 34.43 | 36.58 | 82,124 | +1.37(+3.89%) |
May 26, 2022 | 35.02 | 35.21 | 33.59 | 35.21 | 135,781 | -1.43(-3.90%) |
May 25, 2022 | 36.07 | 37.51 | 35.77 | 36.64 | 40,099 | +0.81(+2.26%) |
May 24, 2022 | 36.19 | 36.49 | 35.40 | 35.83 | 13,243 | -0.72(-1.97%) |
May 23, 2022 | 37.70 | 37.70 | 36.16 | 36.55 | 16,887 | -1.05(-2.79%) |
May 20, 2022 | 37.08 | 37.60 | 37.08 | 37.60 | 4,510 | +0.52(+1.40%) |
May 19, 2022 | 37.27 | 37.83 | 37.08 | 37.08 | 5,286 | -0.23(-0.62%) |
May 18, 2022 | 37.87 | 37.87 | 37.25 | 37.31 | 6,967 | -0.43(-1.14%) |
May 17, 2022 | 37.82 | 37.93 | 37.06 | 37.74 | 52,999 | -0.03(-0.08%) |
May 16, 2022 | 37.43 | 37.77 | 36.72 | 37.77 | 5,576 | +0.61(+1.64%) |
May 13, 2022 | 36.81 | 37.33 | 36.05 | 37.16 | 6,550 | +0.45(+1.23%) |
May 12, 2022 | 35.99 | 37.27 | 35.80 | 36.71 | 12,577 | +0.64(+1.77%) |
May 11, 2022 | 37.00 | 37.64 | 35.96 | 36.07 | 35,603 | -1.31(-3.50%) |
May 10, 2022 | 38.00 | 38.34 | 37.03 | 37.38 | 23,717 | -0.81(-2.12%) |
May 09, 2022 | 38.43 | 38.93 | 38.04 | 38.19 | 15,335 | -0.26(-0.68%) |
May 06, 2022 | 39.19 | 39.30 | 38.45 | 38.45 | 11,739 | -0.71(-1.81%) |
May 05, 2022 | 38.84 | 39.35 | 38.58 | 39.16 | 26,293 | -0.26(-0.66%) |
May 04, 2022 | 39.00 | 39.42 | 38.41 | 39.42 | 10,671 | +0.14(+0.36%) |
May 03, 2022 | 39.82 | 39.82 | 39.25 | 39.28 | 10,502 | -0.53(-1.33%) |