Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.21 | 41.95 | 41.10 | 41.81 | 1,880,279 | +0.43(+1.03%) |
Apr 27, 2023 | 41.85 | 41.90 | 40.54 | 41.38 | 2,470,788 | -0.48(-1.14%) |
Apr 26, 2023 | 41.83 | 42.27 | 41.79 | 41.86 | 2,287,556 | -0.14(-0.33%) |
Apr 25, 2023 | 42.49 | 42.49 | 41.91 | 42.00 | 2,734,932 | -0.70(-1.65%) |
Apr 24, 2023 | 42.56 | 42.96 | 42.55 | 42.70 | 1,650,210 | +0.16(+0.37%) |
Apr 21, 2023 | 42.28 | 42.56 | 41.99 | 42.55 | 1,963,653 | +0.10(+0.23%) |
Apr 20, 2023 | 41.38 | 42.56 | 41.19 | 42.45 | 2,669,607 | +0.05(+0.12%) |
Apr 19, 2023 | 41.91 | 42.43 | 41.82 | 42.40 | 1,619,605 | +0.29(+0.68%) |
Apr 18, 2023 | 42.32 | 42.51 | 42.01 | 42.11 | 1,814,588 | +0.09(+0.21%) |
Apr 17, 2023 | 42.18 | 42.33 | 41.49 | 42.03 | 1,371,369 | -0.30(-0.72%) |
Apr 14, 2023 | 42.03 | 42.84 | 42.01 | 42.33 | 2,290,259 | +0.53(+1.27%) |
Apr 13, 2023 | 41.92 | 42.14 | 41.60 | 41.80 | 2,056,450 | +0.04(+0.10%) |
Apr 12, 2023 | 41.86 | 42.25 | 41.66 | 41.76 | 2,120,224 | +0.32(+0.78%) |
Apr 11, 2023 | 41.08 | 41.77 | 40.75 | 41.43 | 2,454,995 | +0.68(+1.66%) |
Apr 10, 2023 | 39.94 | 40.77 | 39.80 | 40.76 | 1,596,307 | +0.75(+1.87%) |
Apr 06, 2023 | 40.26 | 40.31 | 39.77 | 40.01 | 2,349,784 | -0.30(-0.73%) |
Apr 05, 2023 | 40.96 | 40.96 | 40.05 | 40.31 | 2,346,147 | -0.89(-2.17%) |
Apr 04, 2023 | 42.29 | 42.49 | 41.00 | 41.20 | 2,810,669 | -1.10(-2.61%) |
Apr 03, 2023 | 42.50 | 43.09 | 42.11 | 42.30 | 1,995,202 | -0.36(-0.83%) |
Mar 31, 2023 | 42.14 | 42.73 | 42.11 | 42.66 | 1,604,442 | +0.78(+1.87%) |
Mar 30, 2023 | 42.18 | 42.34 | 41.79 | 41.88 | 1,836,224 | +0.06(+0.15%) |
Mar 29, 2023 | 41.76 | 41.98 | 41.43 | 41.82 | 1,951,077 | +0.41(+0.99%) |
Mar 28, 2023 | 41.26 | 41.63 | 41.01 | 41.41 | 2,272,391 | +0.21(+0.51%) |
Mar 27, 2023 | 41.59 | 41.74 | 40.80 | 41.20 | 2,263,796 | +0.04(+0.11%) |
Mar 24, 2023 | 40.04 | 41.25 | 39.83 | 41.16 | 2,673,134 | +0.66(+1.63%) |
Mar 23, 2023 | 40.81 | 41.33 | 40.10 | 40.50 | 2,012,472 | -0.01(-0.02%) |
Mar 22, 2023 | 41.15 | 41.43 | 40.48 | 40.51 | 1,844,501 | -0.50(-1.23%) |
Mar 21, 2023 | 40.85 | 41.43 | 40.54 | 41.01 | 2,140,725 | +1.02(+2.56%) |
Mar 20, 2023 | 39.85 | 40.57 | 39.70 | 39.98 | 2,599,106 | +0.25(+0.63%) |
Mar 17, 2023 | 40.40 | 40.44 | 39.38 | 39.73 | 3,918,732 | -1.04(-2.56%) |
Mar 16, 2023 | 39.52 | 40.84 | 39.35 | 40.77 | 2,803,168 | +0.89(+2.24%) |
Mar 15, 2023 | 40.08 | 40.22 | 39.14 | 39.88 | 2,766,056 | -1.48(-3.57%) |
Mar 14, 2023 | 40.98 | 41.77 | 40.70 | 41.36 | 3,403,723 | +1.09(+2.70%) |
Mar 13, 2023 | 40.68 | 40.79 | 39.91 | 40.27 | 3,328,081 | -1.37(-3.30%) |
Mar 10, 2023 | 42.47 | 42.97 | 41.32 | 41.64 | 2,042,726 | -0.90(-2.12%) |
Mar 09, 2023 | 43.53 | 43.72 | 42.53 | 42.55 | 2,170,542 | -0.95(-2.18%) |
Mar 08, 2023 | 43.54 | 43.91 | 43.22 | 43.49 | 1,464,398 | +0.08(+0.18%) |
Mar 07, 2023 | 43.53 | 43.93 | 43.16 | 43.42 | 1,922,465 | -0.25(-0.58%) |
Mar 06, 2023 | 44.29 | 44.33 | 43.52 | 43.67 | 2,425,260 | -0.47(-1.06%) |
Mar 03, 2023 | 44.34 | 44.42 | 43.91 | 44.14 | 1,915,428 | +0.10(+0.22%) |
Mar 02, 2023 | 43.67 | 44.04 | 43.19 | 44.04 | 2,267,357 | +0.04(+0.10%) |
Mar 01, 2023 | 43.68 | 44.28 | 43.34 | 44.00 | 1,752,909 | +0.32(+0.74%) |
Feb 28, 2023 | 43.56 | 43.91 | 43.41 | 43.68 | 2,356,014 | +0.25(+0.58%) |
Feb 27, 2023 | 43.48 | 43.80 | 43.19 | 43.42 | 1,940,740 | +0.33(+0.76%) |
Feb 24, 2023 | 42.37 | 43.26 | 42.32 | 43.10 | 2,581,276 | +0.01(+0.02%) |
Feb 23, 2023 | 43.43 | 43.52 | 42.82 | 43.09 | 2,579,454 | +0.03(+0.06%) |
Feb 22, 2023 | 42.88 | 43.30 | 42.48 | 43.06 | 2,579,736 | +0.35(+0.83%) |
Feb 21, 2023 | 43.49 | 43.91 | 42.58 | 42.71 | 3,130,538 | -0.95(-2.18%) |
Feb 17, 2023 | 43.35 | 43.67 | 42.85 | 43.66 | 3,317,111 | +0.10(+0.22%) |
Feb 16, 2023 | 42.18 | 43.68 | 41.94 | 43.56 | 3,098,956 | +0.81(+1.90%) |
Feb 15, 2023 | 42.84 | 43.10 | 42.52 | 42.75 | 1,768,688 | -0.27(-0.62%) |
Feb 14, 2023 | 42.95 | 43.34 | 42.40 | 43.02 | 2,349,674 | -0.15(-0.34%) |
Feb 13, 2023 | 41.81 | 43.24 | 41.74 | 43.16 | 3,179,213 | +1.33(+3.19%) |
Feb 10, 2023 | 41.09 | 41.99 | 41.04 | 41.83 | 4,632,269 | +0.32(+0.77%) |
Feb 09, 2023 | 41.71 | 43.97 | 41.16 | 41.51 | 7,364,289 | +1.14(+2.83%) |
Feb 08, 2023 | 40.39 | 40.84 | 40.10 | 40.37 | 2,297,077 | -0.59(-1.44%) |
Feb 07, 2023 | 40.46 | 41.23 | 40.36 | 40.96 | 3,065,094 | +0.29(+0.72%) |
Feb 06, 2023 | 40.99 | 40.99 | 40.20 | 40.66 | 2,467,894 | -0.55(-1.34%) |
Feb 03, 2023 | 41.13 | 41.82 | 41.00 | 41.22 | 2,497,487 | -0.52(-1.24%) |
Feb 02, 2023 | 41.80 | 42.43 | 41.56 | 41.74 | 2,054,714 | -0.06(-0.14%) |
Feb 01, 2023 | 40.93 | 42.00 | 40.86 | 41.80 | 2,301,906 | +0.87(+2.12%) |
Jan 31, 2023 | 40.24 | 41.03 | 40.16 | 40.93 | 2,382,770 | +0.97(+2.43%) |
Jan 30, 2023 | 39.17 | 40.28 | 39.17 | 39.96 | 2,064,795 | +0.16(+0.41%) |
Jan 27, 2023 | 40.02 | 40.27 | 39.69 | 39.80 | 2,351,667 | +0.56(+1.43%) |
Jan 26, 2023 | 39.19 | 39.35 | 38.77 | 39.23 | 1,302,134 | +0.41(+1.05%) |
Jan 25, 2023 | 38.46 | 38.89 | 38.36 | 38.83 | 1,286,490 | +0.29(+0.74%) |
Jan 24, 2023 | 38.16 | 38.83 | 37.87 | 38.54 | 1,936,950 | -0.13(-0.34%) |
Jan 23, 2023 | 38.52 | 38.80 | 38.39 | 38.67 | 1,256,211 | +0.23(+0.61%) |
Jan 20, 2023 | 38.01 | 38.51 | 37.82 | 38.44 | 1,659,272 | +0.61(+1.60%) |
Jan 19, 2023 | 37.49 | 37.92 | 37.16 | 37.83 | 2,013,677 | -0.13(-0.34%) |
Jan 18, 2023 | 38.71 | 38.80 | 37.74 | 37.96 | 1,941,732 | -0.35(-0.90%) |
Jan 17, 2023 | 38.52 | 38.87 | 38.31 | 38.31 | 2,125,018 | -0.20(-0.52%) |
Jan 13, 2023 | 38.09 | 38.52 | 37.93 | 38.51 | 1,464,704 | -0.11(-0.29%) |
Jan 12, 2023 | 38.07 | 38.84 | 37.93 | 38.62 | 2,108,363 | +0.91(+2.41%) |
Jan 11, 2023 | 37.31 | 37.79 | 37.20 | 37.71 | 2,311,250 | +0.42(+1.14%) |
Jan 10, 2023 | 36.74 | 37.33 | 36.60 | 37.29 | 1,752,031 | +0.72(+1.96%) |
Jan 09, 2023 | 37.23 | 37.35 | 36.49 | 36.57 | 2,739,617 | -0.79(-2.11%) |
Jan 06, 2023 | 36.61 | 37.55 | 36.48 | 37.36 | 1,636,625 | +1.00(+2.74%) |
Jan 05, 2023 | 35.68 | 36.84 | 35.53 | 36.36 | 1,888,026 | +0.34(+0.94%) |
Jan 04, 2023 | 35.31 | 36.33 | 35.14 | 36.02 | 1,926,120 | +1.16(+3.33%) |
Jan 03, 2023 | 35.32 | 35.44 | 34.72 | 34.86 | 2,036,787 | +0.02(+0.05%) |
Dec 30, 2022 | 34.75 | 35.05 | 34.62 | 34.84 | 959,888 | -0.18(-0.52%) |
Dec 29, 2022 | 34.59 | 35.11 | 34.43 | 35.03 | 1,009,401 | +0.85(+2.48%) |
Dec 28, 2022 | 34.88 | 35.00 | 34.08 | 34.18 | 1,317,507 | -0.58(-1.67%) |
Dec 27, 2022 | 34.59 | 35.04 | 34.46 | 34.76 | 1,316,328 | +0.13(+0.37%) |
Dec 23, 2022 | 34.29 | 34.67 | 34.05 | 34.63 | 1,229,056 | +0.37(+1.09%) |
Dec 22, 2022 | 34.97 | 35.07 | 33.73 | 34.26 | 1,949,995 | -1.24(-3.49%) |
Dec 21, 2022 | 35.49 | 35.74 | 35.25 | 35.49 | 1,421,827 | +0.47(+1.33%) |
Dec 20, 2022 | 35.17 | 35.69 | 34.99 | 35.03 | 1,683,149 | -0.14(-0.39%) |
Dec 19, 2022 | 35.27 | 35.70 | 34.90 | 35.17 | 1,539,139 | +0.07(+0.20%) |
Dec 16, 2022 | 34.90 | 35.36 | 34.61 | 35.10 | 4,106,856 | -0.22(-0.61%) |
Dec 15, 2022 | 35.21 | 35.47 | 35.01 | 35.31 | 1,627,771 | -0.32(-0.90%) |
Dec 14, 2022 | 35.27 | 36.01 | 35.27 | 35.63 | 2,570,386 | +0.03(+0.10%) |
Dec 13, 2022 | 36.80 | 37.28 | 35.27 | 35.60 | 2,428,265 | -0.19(-0.53%) |
Dec 12, 2022 | 34.95 | 35.94 | 34.72 | 35.79 | 1,770,135 | +0.75(+2.15%) |
Dec 09, 2022 | 34.99 | 35.39 | 34.86 | 35.04 | 1,424,619 | -0.23(-0.66%) |
Dec 08, 2022 | 35.88 | 35.88 | 35.20 | 35.27 | 1,817,169 | -0.38(-1.07%) |
Dec 07, 2022 | 35.42 | 36.21 | 35.27 | 35.65 | 2,880,865 | +0.16(+0.44%) |
Dec 06, 2022 | 36.69 | 37.37 | 35.18 | 35.49 | 4,878,312 | -0.79(-2.17%) |
Dec 05, 2022 | 36.46 | 36.56 | 36.05 | 36.28 | 1,471,329 | -0.67(-1.80%) |
Dec 02, 2022 | 36.46 | 37.08 | 36.26 | 36.95 | 1,819,209 | +0.02(+0.05%) |
Dec 01, 2022 | 36.86 | 37.33 | 36.52 | 36.93 | 2,012,989 | +0.13(+0.35%) |
Nov 30, 2022 | 36.27 | 36.80 | 35.72 | 36.80 | 3,581,499 | +0.65(+1.80%) |
Nov 29, 2022 | 36.08 | 36.45 | 35.94 | 36.15 | 1,604,186 | +0.34(+0.96%) |
Nov 28, 2022 | 36.32 | 36.33 | 35.70 | 35.81 | 1,930,034 | -0.61(-1.68%) |
Nov 25, 2022 | 36.28 | 36.45 | 36.07 | 36.42 | 893,827 | +0.20(+0.55%) |
Nov 23, 2022 | 36.44 | 36.49 | 35.93 | 36.22 | 1,475,444 | -0.41(-1.11%) |
Nov 22, 2022 | 36.43 | 36.65 | 36.25 | 36.63 | 1,676,751 | +0.50(+1.38%) |
Nov 21, 2022 | 36.08 | 36.36 | 35.74 | 36.13 | 2,310,099 | -0.28(-0.76%) |
Nov 18, 2022 | 36.28 | 36.47 | 35.56 | 36.40 | 3,228,330 | +0.78(+2.18%) |
Nov 17, 2022 | 35.14 | 35.63 | 34.70 | 35.63 | 2,155,458 | -0.11(-0.31%) |
Nov 16, 2022 | 36.55 | 36.81 | 35.67 | 35.74 | 2,681,761 | -1.16(-3.13%) |
Nov 15, 2022 | 36.53 | 37.41 | 36.52 | 36.89 | 2,832,826 | +0.70(+1.93%) |
Nov 14, 2022 | 36.49 | 37.08 | 36.04 | 36.20 | 3,192,786 | -0.38(-1.04%) |
Nov 11, 2022 | 35.49 | 36.76 | 35.36 | 36.57 | 2,827,909 | +1.25(+3.54%) |
Nov 10, 2022 | 34.49 | 35.39 | 34.49 | 35.32 | 2,418,918 | +2.10(+6.30%) |
Nov 09, 2022 | 33.07 | 33.68 | 33.07 | 33.23 | 2,096,717 | -0.27(-0.80%) |
Nov 08, 2022 | 33.12 | 33.71 | 32.93 | 33.50 | 3,085,934 | +0.51(+1.54%) |
Nov 07, 2022 | 33.07 | 33.12 | 32.26 | 32.99 | 1,796,966 | +0.28(+0.84%) |
Nov 04, 2022 | 31.97 | 33.26 | 31.88 | 32.71 | 3,148,029 | +1.42(+4.55%) |
Nov 03, 2022 | 30.85 | 32.12 | 30.72 | 31.29 | 2,865,582 | -0.04(-0.14%) |
Nov 02, 2022 | 31.92 | 31.32 | 31.33 | 3,394,787 | -0.84(-2.60%) | |
Nov 01, 2022 | 32.65 | 32.84 | 32.14 | 32.17 | 2,088,516 | -0.19(-0.59%) |
Oct 31, 2022 | 32.32 | 32.57 | 32.00 | 32.36 | 2,648,053 | -0.27(-0.82%) |
Oct 28, 2022 | 31.79 | 32.64 | 31.68 | 32.63 | 2,333,504 | +0.83(+2.60%) |
Oct 27, 2022 | 32.12 | 32.69 | 31.05 | 31.80 | 4,045,823 | +0.29(+0.93%) |
Oct 26, 2022 | 31.65 | 32.12 | 31.32 | 31.50 | 2,129,770 | +0.16(+0.50%) |
Oct 25, 2022 | 30.65 | 31.41 | 30.65 | 31.35 | 2,097,734 | +0.62(+2.02%) |
Oct 24, 2022 | 30.00 | 30.97 | 29.70 | 30.73 | 2,581,249 | +0.95(+3.18%) |
Oct 21, 2022 | 29.28 | 29.87 | 29.12 | 29.78 | 2,726,586 | +0.66(+2.28%) |
Oct 20, 2022 | 29.55 | 29.85 | 28.84 | 29.12 | 3,283,398 | -0.26(-0.88%) |
Oct 19, 2022 | 29.16 | 29.60 | 29.05 | 29.38 | 1,462,758 | -0.03(-0.12%) |
Oct 18, 2022 | 29.90 | 30.03 | 29.18 | 29.41 | 2,378,345 | +0.27(+0.92%) |
Oct 17, 2022 | 29.32 | 29.65 | 29.01 | 29.14 | 2,045,373 | +0.51(+1.78%) |
Oct 14, 2022 | 29.02 | 29.44 | 28.43 | 28.63 | 1,882,031 | -0.22(-0.78%) |
Oct 13, 2022 | 27.62 | 29.04 | 27.20 | 28.86 | 2,272,032 | +0.73(+2.61%) |
Oct 12, 2022 | 28.38 | 28.42 | 27.96 | 28.12 | 2,002,666 | -0.27(-0.94%) |
Oct 11, 2022 | 28.23 | 28.88 | 28.06 | 28.39 | 2,050,210 | +0.07(+0.24%) |
Oct 10, 2022 | 28.93 | 28.95 | 28.07 | 28.32 | 2,386,008 | -0.65(-2.23%) |
Oct 07, 2022 | 29.22 | 29.30 | 28.75 | 28.97 | 1,703,468 | -0.55(-1.87%) |
Oct 06, 2022 | 29.31 | 29.65 | 29.17 | 29.52 | 1,872,510 | +0.06(+0.21%) |
Oct 05, 2022 | 28.95 | 29.57 | 28.78 | 29.46 | 2,223,656 | -0.14(-0.47%) |
Oct 04, 2022 | 29.00 | 29.65 | 28.88 | 29.60 | 2,587,842 | +1.36(+4.82%) |
Oct 03, 2022 | 27.45 | 28.41 | 27.12 | 28.24 | 2,502,569 | +1.16(+4.30%) |
Sep 30, 2022 | 27.25 | 27.81 | 26.89 | 27.07 | 2,875,890 | -0.23(-0.85%) |
Sep 29, 2022 | 28.05 | 28.26 | 26.85 | 27.31 | 3,932,365 | -1.61(-5.58%) |
Sep 28, 2022 | 28.69 | 29.11 | 28.25 | 28.92 | 2,074,693 | +0.22(+0.78%) |
Sep 27, 2022 | 29.23 | 29.23 | 28.32 | 28.69 | 1,744,598 | -0.06(-0.21%) |
Sep 26, 2022 | 28.38 | 29.22 | 28.29 | 28.75 | 2,164,764 | +0.33(+1.15%) |
Sep 23, 2022 | 29.26 | 29.31 | 27.93 | 28.43 | 2,713,808 | -1.50(-5.01%) |
Sep 22, 2022 | 30.42 | 30.53 | 29.67 | 29.93 | 1,923,224 | -0.41(-1.36%) |
Sep 21, 2022 | 31.41 | 31.58 | 30.34 | 30.34 | 2,393,628 | -1.06(-3.38%) |
Sep 20, 2022 | 32.19 | 32.32 | 31.35 | 31.40 | 1,825,725 | -1.14(-3.50%) |
Sep 19, 2022 | 31.47 | 32.56 | 31.47 | 32.54 | 1,332,785 | +0.66(+2.06%) |
Sep 16, 2022 | 31.61 | 32.07 | 31.33 | 31.88 | 3,033,760 | -0.09(-0.27%) |
Sep 15, 2022 | 31.92 | 32.95 | 31.82 | 31.97 | 1,841,419 | +0.00(+0.00%) |
Sep 14, 2022 | 32.69 | 32.69 | 31.67 | 31.97 | 3,715,715 | -0.74(-2.27%) |
Sep 13, 2022 | 32.96 | 33.38 | 32.64 | 32.71 | 2,277,756 | -1.28(-3.78%) |
Sep 12, 2022 | 33.69 | 34.19 | 33.54 | 34.00 | 1,677,840 | +0.74(+2.23%) |
Sep 09, 2022 | 32.88 | 33.30 | 32.74 | 33.26 | 1,365,832 | +0.74(+2.28%) |
Sep 08, 2022 | 32.07 | 32.54 | 31.73 | 32.51 | 2,426,461 | -0.09(-0.26%) |
Sep 07, 2022 | 31.38 | 32.63 | 31.34 | 32.60 | 1,885,674 | +1.18(+3.76%) |
Sep 06, 2022 | 31.92 | 32.21 | 31.20 | 31.42 | 1,755,612 | -0.50(-1.57%) |
Sep 02, 2022 | 32.78 | 32.94 | 31.75 | 31.92 | 1,626,623 | -0.30(-0.94%) |
Sep 01, 2022 | 32.13 | 32.25 | 31.70 | 32.22 | 1,916,387 | -0.28(-0.88%) |
Aug 31, 2022 | 32.98 | 32.99 | 32.26 | 32.51 | 3,578,812 | -0.34(-1.02%) |
Aug 30, 2022 | 33.04 | 33.24 | 32.58 | 32.84 | 2,286,869 | +0.05(+0.16%) |
Aug 29, 2022 | 32.27 | 33.30 | 32.27 | 32.79 | 2,178,275 | +0.20(+0.61%) |
Aug 26, 2022 | 33.61 | 33.68 | 32.58 | 32.59 | 2,519,050 | -0.78(-2.34%) |
Aug 25, 2022 | 32.40 | 33.39 | 32.40 | 33.37 | 1,745,914 | +1.15(+3.57%) |
Aug 24, 2022 | 31.88 | 32.27 | 31.71 | 32.22 | 1,380,580 | +0.34(+1.08%) |
Aug 23, 2022 | 31.69 | 32.23 | 31.62 | 31.88 | 1,592,511 | +0.39(+1.23%) |
Aug 22, 2022 | 32.62 | 32.77 | 31.43 | 31.49 | 2,551,450 | -1.92(-5.75%) |
Aug 19, 2022 | 33.59 | 33.75 | 33.19 | 33.42 | 1,797,111 | -0.50(-1.47%) |
Aug 18, 2022 | 33.15 | 34.03 | 33.11 | 33.91 | 1,513,928 | +0.82(+2.49%) |
Aug 17, 2022 | 33.53 | 33.81 | 32.54 | 33.09 | 2,626,186 | -1.03(-3.02%) |
Aug 16, 2022 | 33.91 | 34.31 | 33.73 | 34.12 | 2,331,113 | +0.04(+0.13%) |
Aug 15, 2022 | 33.87 | 34.33 | 33.87 | 34.08 | 1,432,154 | -0.27(-0.80%) |
Aug 12, 2022 | 34.33 | 34.39 | 33.98 | 34.35 | 1,494,598 | +0.23(+0.68%) |
Aug 11, 2022 | 34.03 | 34.33 | 33.75 | 34.12 | 1,440,285 | +0.51(+1.53%) |
Aug 10, 2022 | 33.37 | 33.85 | 33.37 | 33.61 | 1,357,789 | +0.94(+2.86%) |
Aug 09, 2022 | 32.83 | 32.93 | 32.52 | 32.67 | 1,372,292 | -0.32(-0.96%) |
Aug 08, 2022 | 33.05 | 33.30 | 32.87 | 32.99 | 1,573,564 | +0.48(+1.48%) |
Aug 05, 2022 | 32.68 | 32.82 | 32.21 | 32.51 | 1,778,641 | -0.42(-1.28%) |
Aug 04, 2022 | 33.76 | 33.84 | 32.75 | 32.93 | 2,426,680 | -0.99(-2.91%) |
Aug 03, 2022 | 34.12 | 34.48 | 33.81 | 33.91 | 2,253,277 | +0.82(+2.46%) |
Aug 02, 2022 | 33.08 | 33.55 | 32.76 | 33.10 | 2,118,087 | -0.08(-0.23%) |
Aug 01, 2022 | 32.79 | 33.31 | 32.52 | 33.18 | 1,410,936 | +0.16(+0.49%) |
Jul 29, 2022 | 32.94 | 33.23 | 32.74 | 33.01 | 1,569,062 | +0.06(+0.18%) |
Jul 28, 2022 | 32.19 | 33.00 | 31.86 | 32.95 | 2,538,325 | +1.00(+3.12%) |
Jul 27, 2022 | 31.45 | 32.11 | 31.24 | 31.96 | 1,472,838 | +0.66(+2.11%) |
Jul 26, 2022 | 31.16 | 31.47 | 30.90 | 31.30 | 1,691,607 | -0.17(-0.55%) |
Jul 25, 2022 | 31.44 | 31.68 | 31.14 | 31.47 | 1,441,625 | +0.21(+0.69%) |
Jul 22, 2022 | 31.36 | 31.40 | 30.94 | 31.25 | 1,590,211 | +0.03(+0.11%) |
Jul 21, 2022 | 30.73 | 31.22 | 30.45 | 31.22 | 1,841,058 | +0.16(+0.53%) |
Jul 20, 2022 | 30.30 | 31.29 | 30.30 | 31.06 | 1,682,247 | +0.38(+1.23%) |
Jul 19, 2022 | 29.94 | 30.94 | 29.94 | 30.68 | 2,065,347 | +1.36(+4.63%) |
Jul 18, 2022 | 29.93 | 30.27 | 29.22 | 29.32 | 3,051,942 | +0.44(+1.52%) |
Jul 15, 2022 | 28.92 | 29.01 | 28.13 | 28.88 | 2,445,617 | +0.52(+1.85%) |
Jul 14, 2022 | 28.19 | 28.38 | 27.71 | 28.36 | 2,202,211 | -0.49(-1.70%) |
Jul 13, 2022 | 28.96 | 29.16 | 28.58 | 28.85 | 2,306,497 | -0.77(-2.61%) |
Jul 12, 2022 | 28.94 | 30.14 | 28.90 | 29.62 | 2,426,939 | +0.50(+1.71%) |
Jul 11, 2022 | 29.34 | 29.72 | 29.06 | 29.12 | 1,445,899 | -0.45(-1.51%) |
Jul 08, 2022 | 30.00 | 30.17 | 29.47 | 29.57 | 1,551,460 | -0.18(-0.61%) |
Jul 07, 2022 | 28.79 | 29.92 | 28.76 | 29.75 | 2,156,759 | +1.58(+5.61%) |
Jul 06, 2022 | 28.76 | 29.05 | 27.81 | 28.17 | 2,340,723 | -0.77(-2.67%) |
Jul 05, 2022 | 28.44 | 28.96 | 27.88 | 28.94 | 2,105,347 | -0.30(-1.03%) |
Jul 01, 2022 | 28.61 | 29.36 | 28.44 | 29.24 | 2,045,511 | +0.60(+2.10%) |
Jun 30, 2022 | 29.36 | 29.53 | 28.30 | 28.64 | 3,646,706 | -1.51(-5.01%) |
Jun 29, 2022 | 30.81 | 30.83 | 29.82 | 30.15 | 2,482,339 | -0.79(-2.55%) |
Jun 28, 2022 | 30.98 | 31.46 | 30.70 | 30.94 | 3,057,650 | +0.27(+0.87%) |
Jun 27, 2022 | 30.79 | 31.11 | 30.37 | 30.68 | 2,268,497 | +0.04(+0.14%) |
Jun 24, 2022 | 30.02 | 30.88 | 29.91 | 30.64 | 2,450,648 | +0.75(+2.50%) |
Jun 23, 2022 | 30.20 | 30.58 | 29.45 | 29.89 | 2,601,081 | -0.45(-1.50%) |
Jun 22, 2022 | 29.97 | 30.98 | 29.90 | 30.34 | 2,462,508 | -0.04(-0.14%) |
Jun 21, 2022 | 29.86 | 30.48 | 29.35 | 30.39 | 2,495,139 | +1.48(+5.14%) |
Jun 17, 2022 | 28.38 | 29.21 | 27.97 | 28.90 | 4,424,403 | +0.62(+2.19%) |
Jun 16, 2022 | 29.74 | 29.90 | 28.04 | 28.28 | 3,248,462 | -2.43(-7.91%) |
Jun 15, 2022 | 30.47 | 31.03 | 30.08 | 30.71 | 2,300,730 | +0.62(+2.05%) |
Jun 14, 2022 | 30.43 | 30.75 | 29.88 | 30.09 | 2,446,021 | -0.18(-0.60%) |
Jun 13, 2022 | 31.34 | 31.57 | 30.15 | 30.27 | 2,346,422 | -1.91(-5.95%) |
Jun 10, 2022 | 32.98 | 33.24 | 32.19 | 32.19 | 1,950,352 | -1.43(-4.26%) |
Jun 09, 2022 | 33.88 | 34.18 | 33.61 | 33.62 | 1,732,630 | -0.45(-1.31%) |
Jun 08, 2022 | 34.09 | 34.48 | 33.94 | 34.07 | 1,547,375 | -0.12(-0.35%) |
Jun 07, 2022 | 34.17 | 34.27 | 33.72 | 34.19 | 1,784,948 | -0.21(-0.62%) |
Jun 06, 2022 | 34.19 | 34.59 | 34.05 | 34.40 | 1,816,897 | +0.67(+1.98%) |
Jun 03, 2022 | 34.10 | 34.21 | 33.58 | 33.73 | 1,531,975 | -0.80(-2.31%) |
Jun 02, 2022 | 34.42 | 34.74 | 34.26 | 34.53 | 1,544,469 | +0.09(+0.27%) |
Jun 01, 2022 | 34.67 | 34.89 | 34.00 | 34.44 | 2,298,914 | -0.17(-0.50%) |
May 31, 2022 | 34.08 | 34.88 | 33.66 | 34.61 | 3,272,613 | +0.65(+1.92%) |
May 27, 2022 | 33.94 | 34.23 | 33.78 | 33.96 | 1,711,112 | +0.29(+0.86%) |
May 26, 2022 | 33.39 | 33.96 | 33.39 | 33.67 | 1,791,644 | +0.78(+2.36%) |
May 25, 2022 | 31.97 | 33.10 | 31.88 | 32.89 | 2,211,395 | +0.88(+2.75%) |
May 24, 2022 | 32.19 | 32.36 | 31.60 | 32.01 | 2,461,608 | -0.64(-1.96%) |
May 23, 2022 | 33.01 | 33.09 | 32.36 | 32.65 | 1,887,142 | +0.04(+0.13%) |
May 20, 2022 | 33.84 | 33.87 | 31.74 | 32.61 | 2,316,700 | -0.61(-1.83%) |
May 19, 2022 | 32.39 | 33.81 | 32.31 | 33.21 | 2,822,010 | +0.44(+1.33%) |
May 18, 2022 | 33.21 | 33.58 | 32.61 | 32.78 | 2,776,833 | -0.95(-2.81%) |
May 17, 2022 | 32.51 | 33.73 | 32.51 | 33.73 | 1,885,992 | +1.72(+5.37%) |
May 16, 2022 | 32.66 | 32.68 | 31.66 | 32.01 | 2,112,411 | -0.81(-2.47%) |
May 13, 2022 | 31.89 | 32.96 | 31.79 | 32.82 | 2,624,284 | +1.48(+4.72%) |
May 12, 2022 | 30.61 | 31.37 | 30.51 | 31.34 | 8,960,303 | +0.54(+1.75%) |
May 11, 2022 | 31.27 | 31.93 | 30.78 | 30.80 | 2,311,464 | -0.22(-0.72%) |
May 10, 2022 | 31.96 | 32.23 | 30.34 | 31.03 | 2,581,386 | -0.44(-1.41%) |
May 09, 2022 | 31.89 | 32.75 | 31.38 | 31.47 | 2,675,758 | -0.98(-3.03%) |
May 06, 2022 | 32.71 | 32.79 | 31.77 | 32.45 | 2,215,578 | -0.11(-0.34%) |
May 05, 2022 | 32.59 | 33.32 | 32.16 | 32.56 | 3,368,309 | -0.75(-2.26%) |
May 04, 2022 | 31.97 | 33.50 | 31.35 | 33.32 | 3,566,319 | +0.72(+2.20%) |
May 03, 2022 | 31.91 | 32.96 | 31.65 | 32.60 | 3,001,395 | +0.69(+2.17%) |